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

Morguard North American REIT (TSX: MRG-UN )

15.33 -0.08 (-0.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 4, 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, 2014 9.700 9.780 9.680 9.750 21,217 +0.09(+0.93%)
Mar 28, 2014 9.660 9.700 9.660 9.660 19,664 +0.01(+0.10%)
Mar 27, 2014 9.720 9.740 9.650 9.650 12,363 -0.07(-0.72%)
Mar 26, 2014 9.770 9.800 9.720 9.720 25,146 -0.11(-1.12%)
Mar 25, 2014 9.750 9.830 9.720 9.830 34,476 +0.03(+0.31%)
Mar 24, 2014 9.750 9.800 9.740 9.800 12,997 +0.08(+0.82%)
Mar 21, 2014 9.780 9.800 9.720 9.720 40,564 -0.04(-0.41%)
Mar 20, 2014 9.810 9.820 9.760 9.760 16,673 -0.07(-0.71%)
Mar 19, 2014 9.770 9.850 9.770 9.830 26,983 +0.08(+0.82%)
Mar 18, 2014 9.790 9.840 9.750 9.750 16,248 -0.04(-0.41%)
Mar 17, 2014 9.840 9.870 9.780 9.790 12,579 -0.06(-0.61%)
Mar 14, 2014 9.810 9.870 9.810 9.850 13,343 +0.00(+0.00%)
Mar 13, 2014 9.830 9.880 9.800 9.850 49,530 +0.03(+0.31%)
Mar 12, 2014 9.840 9.900 9.820 9.820 17,065 +0.04(+0.41%)
Mar 11, 2014 9.840 9.860 9.770 9.780 10,155 +0.00(+0.00%)
Mar 10, 2014 9.890 9.890 9.770 9.780 23,330 -0.12(-1.21%)
Mar 07, 2014 9.890 9.920 9.830 9.900 22,170 +0.01(+0.10%)
Mar 06, 2014 9.850 9.920 9.840 9.890 28,750 +0.04(+0.41%)
Mar 05, 2014 9.900 9.910 9.820 9.850 43,642 -0.02(-0.20%)
Mar 04, 2014 9.850 9.870 9.810 9.870 27,975 +0.04(+0.41%)
Mar 03, 2014 9.870 9.910 9.770 9.830 30,683 +0.01(+0.10%)
Feb 28, 2014 9.660 9.840 9.660 9.820 166,517 +0.20(+2.08%)
Feb 27, 2014 9.650 9.670 9.620 9.620 41,612 +0.01(+0.10%)
Feb 26, 2014 9.650 9.670 9.600 9.610 28,573 -0.09(-0.93%)
Feb 25, 2014 9.620 9.700 9.620 9.700 33,198 +0.05(+0.52%)
Feb 24, 2014 9.660 9.670 9.630 9.650 27,289 +0.02(+0.21%)
Feb 21, 2014 9.730 9.730 9.620 9.630 19,227 -0.06(-0.62%)
Feb 20, 2014 9.640 9.700 9.620 9.690 47,828 +0.06(+0.62%)
Feb 19, 2014 9.670 9.680 9.610 9.630 12,506 +0.01(+0.10%)
Feb 18, 2014 9.700 9.700 9.600 9.620 48,573 -0.08(-0.82%)
Feb 14, 2014 9.700 9.700 9.700 0 +0.05(+0.52%)
Feb 13, 2014 9.650 9.700 9.630 9.650 23,668 -0.01(-0.10%)
Feb 12, 2014 9.770 9.800 9.650 9.660 16,647 -0.05(-0.51%)
Feb 11, 2014 9.700 9.750 9.700 9.710 19,847 +0.03(+0.31%)
Feb 10, 2014 9.640 9.770 9.640 9.680 28,827 +0.03(+0.31%)
Feb 07, 2014 9.610 9.720 9.610 9.650 14,166 +0.04(+0.42%)
Feb 06, 2014 9.550 9.720 9.550 9.610 12,019 +0.05(+0.52%)
Feb 05, 2014 9.570 9.640 9.520 9.560 15,165 +0.03(+0.31%)
Feb 04, 2014 9.540 9.650 9.510 9.530 23,603 +0.02(+0.21%)
Feb 03, 2014 9.640 9.650 9.510 9.510 27,542 -0.19(-1.96%)
Jan 31, 2014 9.570 9.700 9.560 9.700 7,215 +0.04(+0.41%)
Jan 30, 2014 9.650 9.730 9.610 9.660 21,406 +0.03(+0.31%)
Jan 29, 2014 9.560 9.640 9.560 9.630 17,258 -0.12(-1.23%)
Jan 28, 2014 9.600 9.750 9.510 9.750 74,411 +0.15(+1.56%)
Jan 27, 2014 9.730 9.780 9.510 9.600 51,506 -0.08(-0.83%)
Jan 24, 2014 9.730 9.740 9.660 9.680 30,189 -0.07(-0.72%)
Jan 23, 2014 9.890 9.900 9.710 9.750 54,303 -0.09(-0.91%)
Jan 22, 2014 9.850 9.890 9.700 9.840 37,596 -0.02(-0.20%)
Jan 21, 2014 9.820 9.860 9.750 9.860 40,014 +0.05(+0.51%)
Jan 20, 2014 9.680 9.850 9.680 9.810 17,056 +0.06(+0.62%)
Jan 17, 2014 9.640 9.790 9.640 9.750 50,094 +0.12(+1.25%)
Jan 16, 2014 9.790 9.820 9.630 9.630 35,685 -0.18(-1.83%)
Jan 15, 2014 9.840 9.880 9.810 9.810 22,636 -0.03(-0.30%)
Jan 14, 2014 9.830 9.860 9.780 9.840 14,435 -0.01(-0.10%)
Jan 13, 2014 9.750 9.860 9.750 9.850 34,834 +0.14(+1.44%)
Jan 10, 2014 9.690 9.750 9.690 9.710 21,162 +0.03(+0.31%)
Jan 09, 2014 9.680 9.680 9.600 9.680 20,042 +0.01(+0.10%)
Jan 08, 2014 9.630 9.750 9.600 9.670 30,741 -0.01(-0.10%)
Jan 07, 2014 9.500 9.680 9.490 9.680 37,997 +0.25(+2.65%)
Jan 06, 2014 9.480 9.520 9.430 9.430 33,369 -0.04(-0.42%)
Jan 03, 2014 9.370 9.470 9.370 9.470 10,226 +0.04(+0.42%)
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.