Skip to main content

Morguard North American REIT (TSX: MRG-UN )

15.05 +0.20 (+1.35%)
Streaming Delayed Price Updated: 9:58 AM EDT, Jun 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 11.42 11.42 11.35 11.35 29,853 -0.02(-0.18%)
Feb 27, 2013 11.40 11.41 11.37 11.37 23,258 +0.01(+0.09%)
Feb 26, 2013 11.37 11.42 11.35 11.36 134,100 -0.22(-1.90%)
Feb 22, 2013 11.68 11.76 11.57 11.58 56,790 -0.11(-0.94%)
Feb 21, 2013 11.63 11.71 11.63 11.69 49,060 +0.09(+0.78%)
Feb 20, 2013 11.65 11.65 11.60 11.60 37,686 -0.05(-0.43%)
Feb 19, 2013 11.63 11.70 11.60 11.65 29,873 -0.05(-0.43%)
Feb 15, 2013 11.70 11.70 11.70 0 -0.13(-1.10%)
Feb 14, 2013 11.78 11.83 11.77 11.83 35,195 +0.05(+0.42%)
Feb 13, 2013 11.83 11.84 11.76 11.78 34,270 -0.04(-0.34%)
Feb 12, 2013 11.84 11.85 11.76 11.82 17,593 +0.04(+0.34%)
Feb 11, 2013 11.85 11.85 11.78 11.78 11,761 -0.07(-0.59%)
Feb 08, 2013 11.80 11.85 11.79 11.85 16,500 +0.03(+0.25%)
Feb 07, 2013 11.80 11.84 11.80 11.82 18,960 +0.02(+0.17%)
Feb 06, 2013 11.78 11.82 11.71 11.80 15,366 +0.06(+0.51%)
Feb 04, 2013 11.84 11.84 11.71 11.74 18,608 -0.06(-0.51%)
Feb 01, 2013 11.80 11.85 11.78 11.80 45,464 +0.01(+0.08%)
Jan 31, 2013 11.73 11.80 11.70 11.79 9,556 +0.00(+0.00%)
Jan 30, 2013 11.80 11.80 11.70 11.79 7,950 +0.01(+0.08%)
Jan 29, 2013 11.66 11.79 11.60 11.78 43,725 +0.03(+0.26%)
Jan 28, 2013 11.76 11.81 11.69 11.75 22,005 -0.05(-0.42%)
Jan 25, 2013 11.74 11.81 11.70 11.80 42,035 +0.08(+0.68%)
Jan 24, 2013 11.75 11.80 11.58 11.72 23,320 -0.03(-0.26%)
Jan 23, 2013 11.81 11.81 11.70 11.75 20,301 -0.09(-0.76%)
Jan 22, 2013 11.84 11.84 11.75 11.84 22,799 +0.01(+0.08%)
Jan 21, 2013 11.83 11.84 11.75 11.83 24,870 +0.05(+0.42%)
Jan 18, 2013 11.75 11.84 11.73 11.78 59,908 +0.07(+0.60%)
Jan 17, 2013 11.70 11.79 11.69 11.71 76,824 +0.02(+0.17%)
Jan 16, 2013 11.53 11.70 11.53 11.69 69,469 +0.17(+1.48%)
Jan 15, 2013 11.48 11.52 11.41 11.52 53,962 +0.04(+0.35%)
Jan 14, 2013 11.31 11.49 11.31 11.48 27,300 +0.08(+0.70%)
Jan 11, 2013 11.37 11.41 11.29 11.40 76,088 +0.05(+0.44%)
Jan 10, 2013 11.37 11.41 11.25 11.35 89,887 -0.02(-0.18%)
Jan 09, 2013 11.37 11.38 11.32 11.37 9,990 +0.07(+0.62%)
Jan 08, 2013 11.31 11.40 11.26 11.30 23,546 +0.00(+0.00%)
Jan 07, 2013 11.33 11.33 11.30 11.30 7,290 +0.00(+0.00%)
Jan 04, 2013 11.27 11.30 11.25 11.30 13,400 +0.05(+0.44%)
Jan 03, 2013 11.24 11.27 11.24 11.25 9,350 -0.03(-0.27%)
Jan 02, 2013 11.30 11.30 11.25 11.28 12,399 +0.08(+0.71%)
Dec 31, 2012 11.20 11.20 11.20 0 -0.05(-0.44%)
Dec 28, 2012 11.20 11.25 11.19 11.25 2,670 +0.12(+1.08%)
Dec 27, 2012 11.15 11.17 11.13 11.13 2,600 -0.06(-0.54%)
Dec 24, 2012 11.19 11.19 11.19 0 +0.07(+0.63%)
Dec 21, 2012 11.25 11.25 11.12 11.12 31,132 -0.17(-1.51%)
Dec 20, 2012 11.30 11.30 11.29 11.29 11,492 +0.05(+0.44%)
Dec 19, 2012 11.27 11.41 11.24 11.24 96,092 -0.01(-0.09%)
Dec 18, 2012 11.38 11.38 11.25 11.25 13,750 -0.01(-0.09%)
Dec 17, 2012 11.25 11.30 11.25 11.26 8,247 +0.01(+0.09%)
Dec 14, 2012 11.40 11.40 11.25 11.25 12,656 -0.05(-0.44%)
Dec 13, 2012 11.30 11.30 11.21 11.30 2,670 +0.04(+0.36%)
Dec 12, 2012 11.25 11.34 11.25 11.26 14,575 -0.03(-0.27%)
Dec 11, 2012 11.27 11.35 11.27 11.29 21,475 -0.01(-0.09%)
Dec 10, 2012 11.25 11.39 11.25 11.30 295,935 +0.03(+0.27%)
Dec 07, 2012 11.25 11.27 11.25 11.27 5,500 -0.01(-0.09%)
Dec 06, 2012 11.25 11.29 11.20 11.28 14,440 +0.03(+0.27%)
Dec 05, 2012 11.10 11.30 11.10 11.25 22,263 +0.16(+1.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.