Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Morguard Real Estate Investment Trust (TSX: MRT-UN )

5.360 +0.030 (+0.56%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2009 9.310 9.800 9.350 9.800 72,928 +0.45(+4.81%)
Mar 30, 2009 9.080 9.510 9.000 9.350 11,485 +0.08(+0.86%)
Mar 26, 2009 9.250 9.270 9.000 9.270 31,774 +0.06(+0.65%)
Mar 25, 2009 9.350 9.450 9.110 9.210 16,165 +0.17(+1.88%)
Mar 24, 2009 8.900 9.110 9.020 9.040 33,719 +0.22(+2.49%)
Mar 23, 2009 9.370 9.160 8.800 8.820 38,917 -0.31(-3.40%)
Mar 20, 2009 9.300 9.300 9.030 9.130 20,113 +0.00(+0.00%)
Mar 19, 2009 9.450 9.470 9.060 9.130 20,782 -0.34(-3.59%)
Mar 18, 2009 9.070 9.470 9.000 9.470 29,634 +0.42(+4.64%)
Mar 17, 2009 8.720 9.050 8.800 9.050 30,147 +0.05(+0.56%)
Mar 16, 2009 8.900 9.240 8.530 9.000 31,399 +0.10(+1.12%)
Mar 13, 2009 8.860 8.900 8.630 8.900 13,451 +0.25(+2.89%)
Mar 12, 2009 8.580 8.920 8.500 8.650 28,442 -0.19(-2.15%)
Mar 11, 2009 8.300 8.850 8.260 8.840 52,094 +0.58(+7.02%)
Mar 10, 2009 8.120 8.400 8.120 8.260 156,633 +0.26(+3.25%)
Mar 09, 2009 8.000 8.100 7.820 8.000 64,909 -0.07(-0.87%)
Mar 06, 2009 8.630 8.630 7.950 8.070 128,863 -0.13(-1.59%)
Mar 05, 2009 8.400 8.400 8.200 8.200 20,380 -0.22(-2.61%)
Mar 04, 2009 8.280 8.610 8.280 8.420 18,147 +0.15(+1.81%)
Mar 02, 2009 9.100 9.100 8.270 8.270 45,350 -0.58(-6.55%)
Feb 27, 2009 8.370 8.850 8.300 8.850 70,664 +0.57(+6.88%)
Feb 26, 2009 8.300 8.500 8.160 8.280 36,097 -0.02(-0.24%)
Feb 25, 2009 8.130 8.460 8.120 8.300 108,464 -0.28(-3.26%)
Feb 24, 2009 8.420 8.580 7.860 8.580 78,326 -0.16(-1.83%)
Feb 23, 2009 8.500 8.750 8.340 8.740 68,881 +0.27(+3.19%)
Feb 20, 2009 9.190 9.190 8.460 8.470 51,625 -0.67(-7.33%)
Feb 19, 2009 9.370 9.500 9.030 9.140 48,921 -0.17(-1.83%)
Feb 18, 2009 9.500 9.510 9.150 9.310 50,014 -0.17(-1.79%)
Feb 17, 2009 9.580 9.580 9.150 9.480 65,431 +0.04(+0.42%)
Feb 13, 2009 9.580 9.580 9.310 9.440 41,995 -0.04(-0.42%)
Feb 12, 2009 9.490 9.670 9.160 9.480 95,296 +0.11(+1.17%)
Feb 11, 2009 9.500 9.500 9.300 9.370 71,600 -0.13(-1.37%)
Feb 10, 2009 9.630 9.630 9.200 9.500 107,807 +0.06(+0.64%)
Feb 09, 2009 9.430 9.500 9.150 9.440 86,950 +0.32(+3.51%)
Feb 06, 2009 9.250 9.390 9.120 9.120 66,160 -0.16(-1.72%)
Feb 05, 2009 9.190 9.370 9.010 9.280 41,445 +0.10(+1.09%)
Feb 04, 2009 9.480 9.500 9.180 9.180 63,298 -0.34(-3.57%)
Feb 03, 2009 9.250 9.600 9.250 9.520 85,074 -0.03(-0.31%)
Feb 02, 2009 8.950 9.550 8.950 9.550 52,840 +0.60(+6.70%)
Jan 30, 2009 9.660 9.660 8.940 8.950 98,084 -0.50(-5.29%)
Jan 29, 2009 9.490 9.640 9.350 9.450 204,581 -0.01(-0.11%)
Jan 28, 2009 9.500 9.520 9.280 9.460 62,781 +0.37(+4.07%)
Jan 27, 2009 9.800 9.830 8.870 9.090 47,356 -0.71(-7.24%)
Jan 26, 2009 10.15 10.15 9.660 9.800 13,191 -0.25(-2.49%)
Jan 23, 2009 10.35 10.35 9.900 10.05 41,726 -0.35(-3.37%)
Jan 22, 2009 10.14 10.66 10.10 10.40 60,735 +0.35(+3.48%)
Jan 21, 2009 11.47 11.47 9.800 10.05 56,549 -0.83(-7.63%)
Jan 20, 2009 11.03 11.10 10.80 10.88 37,476 -0.12(-1.09%)
Jan 19, 2009 10.83 11.10 10.50 11.00 52,210 +0.16(+1.48%)
Jan 16, 2009 10.99 11.00 10.75 10.84 39,663 -0.03(-0.28%)
Jan 15, 2009 11.25 11.35 10.79 10.87 42,960 -0.50(-4.40%)
Jan 14, 2009 11.74 11.74 11.15 11.37 25,946 -0.34(-2.90%)
Jan 13, 2009 11.20 11.75 11.20 11.71 52,935 +0.41(+3.63%)
Jan 12, 2009 11.72 11.72 11.20 11.30 453,568 -0.29(-2.50%)
Jan 09, 2009 11.65 11.75 11.50 11.59 116,472 -0.11(-0.94%)
Jan 08, 2009 11.34 11.92 11.32 11.70 105,792 -0.21(-1.76%)
Jan 07, 2009 11.70 12.15 11.46 11.91 84,285 +0.21(+1.79%)
Jan 06, 2009 11.95 11.99 11.66 11.70 116,669 -0.07(-0.59%)
Jan 05, 2009 11.70 12.07 11.24 11.77 78,176 +0.29(+2.53%)
Jan 02, 2009 11.48 11.48 11.48 11.48 600 -0.02(-0.17%)
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.