Skip to main content

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

5.330 -0.050 (-0.93%)
Streaming Delayed Price Updated: 3:22 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 17.01 17.23 17.01 17.22 37,682 +0.15(+0.88%)
Mar 30, 2015 17.39 17.39 17.06 17.07 32,527 -0.09(-0.52%)
Mar 27, 2015 17.57 17.57 17.06 17.16 22,523 -0.40(-2.28%)
Mar 26, 2015 17.64 17.71 17.52 17.56 14,770 -0.11(-0.62%)
Mar 25, 2015 17.90 17.90 17.61 17.67 25,625 -0.23(-1.28%)
Mar 24, 2015 17.73 17.98 17.51 17.90 27,102 +0.15(+0.85%)
Mar 23, 2015 17.69 17.80 17.61 17.75 22,768 +0.15(+0.85%)
Mar 20, 2015 17.11 17.78 17.11 17.60 122,904 +0.23(+1.32%)
Mar 19, 2015 17.06 17.39 16.98 17.37 35,579 +0.29(+1.70%)
Mar 18, 2015 16.91 17.14 16.86 17.08 20,180 +0.18(+1.07%)
Mar 17, 2015 16.97 17.00 16.86 16.90 15,125 -0.06(-0.35%)
Mar 16, 2015 16.99 17.24 16.94 16.96 19,926 -0.02(-0.12%)
Mar 13, 2015 17.01 17.11 16.82 16.98 13,607 -0.02(-0.12%)
Mar 12, 2015 16.96 17.16 16.95 17.00 19,328 +0.15(+0.89%)
Mar 11, 2015 17.03 17.08 16.75 16.85 37,722 -0.20(-1.17%)
Mar 10, 2015 17.08 17.13 17.01 17.05 34,814 -0.18(-1.04%)
Mar 09, 2015 17.36 17.52 17.23 17.23 22,179 -0.22(-1.26%)
Mar 06, 2015 17.76 17.76 17.36 17.45 47,529 -0.34(-1.91%)
Mar 05, 2015 17.65 17.89 17.65 17.79 28,801 +0.09(+0.51%)
Mar 04, 2015 17.80 17.86 17.70 17.70 23,343 -0.10(-0.56%)
Mar 03, 2015 17.74 17.93 17.74 17.80 17,749 -0.05(-0.28%)
Mar 02, 2015 17.89 17.89 17.72 17.85 16,800 +0.10(+0.56%)
Feb 27, 2015 17.90 17.90 17.75 17.75 26,776 -0.07(-0.39%)
Feb 26, 2015 17.88 17.66 17.82 30,708 +0.15(+0.85%)
Feb 25, 2015 17.75 17.75 17.57 17.67 36,399 -0.06(-0.34%)
Feb 24, 2015 17.99 17.99 17.74 17.73 56,213 -0.33(-1.83%)
Feb 23, 2015 18.22 18.25 17.88 18.06 82,455 -0.33(-1.79%)
Feb 20, 2015 18.31 18.39 18.22 18.39 23,032 -0.03(-0.16%)
Feb 19, 2015 18.26 18.43 18.25 18.42 19,733 +0.10(+0.55%)
Feb 18, 2015 18.59 18.61 18.24 18.32 20,254 -0.20(-1.08%)
Feb 17, 2015 18.15 18.59 18.15 18.52 26,925 +0.30(+1.65%)
Feb 13, 2015 18.22 18.22 18.22 0 -0.01(-0.05%)
Feb 12, 2015 18.50 18.50 18.18 18.23 28,219 -0.28(-1.51%)
Feb 11, 2015 18.65 18.68 18.51 18.51 14,208 -0.11(-0.59%)
Feb 10, 2015 18.60 18.80 18.60 18.62 22,528 +0.02(+0.11%)
Feb 09, 2015 18.65 18.88 18.60 18.60 26,163 -0.11(-0.59%)
Feb 06, 2015 18.64 18.74 18.53 18.71 48,439 +0.11(+0.59%)
Feb 05, 2015 18.25 18.60 18.25 18.60 21,616 +0.30(+1.64%)
Feb 04, 2015 18.09 18.35 18.09 18.30 250,453 +0.11(+0.60%)
Feb 03, 2015 18.25 18.25 18.01 18.19 32,846 -0.06(-0.33%)
Feb 02, 2015 18.40 18.40 18.21 18.25 20,872 -0.21(-1.14%)
Jan 30, 2015 18.69 18.74 18.22 18.46 22,347 -0.09(-0.49%)
Jan 29, 2015 18.42 18.66 18.41 18.55 26,042 -0.02(-0.11%)
Jan 28, 2015 18.55 18.70 18.55 18.57 23,444 -0.05(-0.27%)
Jan 27, 2015 18.58 18.65 18.41 18.62 35,193 +0.12(+0.65%)
Jan 26, 2015 18.45 18.57 18.40 18.50 5,810 +0.06(+0.33%)
Jan 23, 2015 18.47 18.49 18.26 18.44 19,017 -0.02(-0.11%)
Jan 22, 2015 18.00 18.49 18.00 18.46 18,644 +0.45(+2.50%)
Jan 21, 2015 17.98 18.25 17.90 18.01 38,174 +0.15(+0.84%)
Jan 20, 2015 17.84 17.91 17.72 17.86 29,982 +0.07(+0.39%)
Jan 19, 2015 17.66 17.82 17.52 17.79 29,316 -0.01(-0.06%)
Jan 16, 2015 18.01 18.20 17.64 17.80 51,255 -0.33(-1.82%)
Jan 15, 2015 17.96 18.13 49,235 -0.27(-1.47%)
Jan 14, 2015 18.38 18.60 18.31 18.40 25,456 -0.06(-0.33%)
Jan 13, 2015 18.37 18.50 18.37 18.46 21,127 +0.05(+0.27%)
Jan 12, 2015 18.90 18.90 18.25 18.41 37,635 -0.44(-2.33%)
Jan 09, 2015 18.75 18.85 18.46 18.85 21,309 -0.01(-0.05%)
Jan 08, 2015 18.69 18.88 18.50 18.86 12,343 +0.29(+1.56%)
Jan 07, 2015 18.48 18.66 18.40 18.57 21,238 +0.10(+0.54%)
Jan 06, 2015 18.43 18.49 18.40 18.47 20,365 +0.12(+0.65%)
Jan 05, 2015 18.09 18.38 18.09 18.35 25,472 +0.26(+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.