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 )

5.400 +0.040 (+0.75%)
Streaming Delayed Price Updated: 11:26 AM EDT, Jun 3, 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, 2021 5.460 5.500 5.410 5.450 63,571 -0.04(-0.73%)
Mar 30, 2021 5.400 5.490 5.390 5.490 48,221 +0.07(+1.29%)
Mar 29, 2021 5.470 5.470 5.380 5.420 88,129 -0.05(-0.91%)
Mar 26, 2021 5.460 5.490 5.370 5.470 54,945 +0.05(+0.92%)
Mar 25, 2021 5.390 5.470 5.360 5.420 61,459 +0.02(+0.37%)
Mar 24, 2021 5.390 5.500 5.350 5.400 99,519 +0.03(+0.56%)
Mar 23, 2021 5.430 5.470 5.330 5.370 122,870 -0.08(-1.47%)
Mar 22, 2021 5.350 5.510 5.330 5.450 118,330 +0.06(+1.11%)
Mar 19, 2021 5.280 5.390 5.210 5.390 102,018 +0.14(+2.67%)
Mar 18, 2021 5.440 5.480 5.200 5.250 100,218 -0.19(-3.49%)
Mar 17, 2021 5.460 5.510 5.350 5.440 100,975 -0.05(-0.91%)
Mar 16, 2021 5.490 5.570 5.470 5.490 75,894 -0.05(-0.90%)
Mar 15, 2021 5.460 5.560 5.420 5.540 128,319 +0.08(+1.47%)
Mar 12, 2021 5.390 5.490 5.260 5.460 149,967 +0.11(+2.06%)
Mar 11, 2021 5.110 5.450 5.110 5.350 315,784 +0.23(+4.49%)
Mar 10, 2021 5.100 5.150 5.050 5.120 98,350 +0.02(+0.39%)
Mar 09, 2021 5.050 5.110 5.050 5.100 56,435 +0.03(+0.59%)
Mar 08, 2021 4.980 5.090 4.980 5.070 169,802 +0.04(+0.80%)
Mar 05, 2021 4.970 5.040 4.900 5.030 165,722 +0.08(+1.62%)
Mar 04, 2021 5.030 5.040 4.910 4.950 162,058 -0.08(-1.59%)
Mar 03, 2021 4.990 5.080 4.950 5.030 120,261 +0.09(+1.82%)
Mar 02, 2021 4.960 4.970 4.900 4.940 86,190 -0.02(-0.40%)
Mar 01, 2021 5.000 5.000 4.930 4.960 139,183 -0.04(-0.80%)
Feb 26, 2021 5.090 5.090 4.890 5.000 143,929 +0.00(+0.00%)
Feb 25, 2021 5.170 5.170 5.000 5.000 176,584 -0.16(-3.10%)
Feb 24, 2021 4.960 5.220 4.950 5.160 192,021 +0.17(+3.41%)
Feb 23, 2021 5.000 5.030 4.850 4.990 173,519 +0.02(+0.40%)
Feb 22, 2021 4.900 5.010 4.850 4.970 253,204 +0.02(+0.40%)
Feb 19, 2021 5.020 5.050 4.850 4.950 371,250 -0.13(-2.56%)
Feb 18, 2021 5.390 5.420 5.050 5.080 914,541 -0.88(-14.77%)
Feb 17, 2021 5.940 5.960 5.870 5.960 74,952 +0.03(+0.51%)
Feb 16, 2021 6.010 6.010 5.880 5.930 70,321 +0.02(+0.34%)
Feb 12, 2021 5.910 5.910 5.910 0 -0.07(-1.17%)
Feb 11, 2021 5.630 6.050 5.580 5.980 323,233 +0.41(+7.36%)
Feb 10, 2021 5.540 5.620 5.530 5.570 66,551 -0.01(-0.18%)
Feb 09, 2021 5.630 5.630 5.550 5.580 54,035 +0.02(+0.36%)
Feb 08, 2021 5.590 5.660 5.500 5.560 109,809 -0.01(-0.18%)
Feb 05, 2021 5.560 5.690 5.560 5.570 115,988 -0.05(-0.89%)
Feb 04, 2021 5.410 5.650 5.410 5.620 186,227 +0.26(+4.85%)
Feb 03, 2021 5.210 5.370 5.180 5.360 132,075 +0.13(+2.49%)
Feb 02, 2021 5.270 5.270 5.100 5.230 367,008 -0.03(-0.57%)
Feb 01, 2021 5.370 5.400 5.200 5.260 292,397 -0.10(-1.87%)
Jan 29, 2021 5.320 5.440 5.300 5.360 123,943 -0.03(-0.56%)
Jan 28, 2021 5.400 5.420 5.330 5.390 56,439 +0.06(+1.13%)
Jan 27, 2021 5.400 5.410 5.300 5.330 76,459 -0.10(-1.84%)
Jan 26, 2021 5.440 5.540 5.390 5.430 52,074 -0.03(-0.55%)
Jan 25, 2021 5.470 5.560 5.370 5.460 96,308 +0.02(+0.37%)
Jan 22, 2021 5.480 5.490 5.410 5.440 68,700 -0.05(-0.91%)
Jan 21, 2021 5.700 5.700 5.470 5.490 113,991 -0.16(-2.83%)
Jan 20, 2021 5.660 5.690 5.550 5.650 39,763 +0.02(+0.36%)
Jan 19, 2021 5.600 5.680 5.530 5.630 42,706 +0.09(+1.62%)
Jan 18, 2021 5.560 5.640 5.530 5.540 23,791 -0.02(-0.36%)
Jan 15, 2021 5.540 5.570 5.500 5.560 34,151 +0.01(+0.18%)
Jan 14, 2021 5.450 5.650 5.440 5.550 179,813 +0.10(+1.83%)
Jan 13, 2021 5.450 5.510 5.340 5.450 81,236 -0.01(-0.18%)
Jan 12, 2021 5.320 5.500 5.320 5.460 65,922 +0.12(+2.25%)
Jan 11, 2021 5.310 5.380 5.300 5.340 64,801 -0.05(-0.93%)
Jan 08, 2021 5.370 5.400 5.330 5.390 49,029 +0.03(+0.56%)
Jan 07, 2021 5.470 5.480 5.330 5.360 89,752 -0.04(-0.74%)
Jan 06, 2021 5.390 5.450 5.380 5.400 55,588 +0.05(+0.93%)
Jan 05, 2021 5.320 5.410 5.310 5.350 95,267 +0.05(+0.94%)
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.