Skip to main content

Morguard North American REIT (TSX: MRG-UN )

15.02 -0.06 (-0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 13.12 13.90 13.05 13.39 51,736 +0.18(+1.36%)
Mar 30, 2020 12.50 13.30 12.00 13.21 81,246 +0.60(+4.76%)
Mar 27, 2020 12.61 12.99 12.00 12.61 159,556 -0.12(-0.94%)
Mar 26, 2020 13.06 13.86 12.69 12.73 161,252 -0.28(-2.15%)
Mar 25, 2020 11.66 13.27 11.59 13.01 189,535 +1.47(+12.74%)
Mar 24, 2020 11.44 11.92 11.34 11.54 218,584 +0.74(+6.85%)
Mar 23, 2020 12.21 12.31 10.73 10.80 241,946 -1.75(-13.94%)
Mar 20, 2020 12.67 14.15 12.52 12.55 100,483 -0.15(-1.18%)
Mar 19, 2020 12.60 13.56 12.27 12.70 159,111 -0.40(-3.05%)
Mar 18, 2020 15.35 15.35 12.30 13.10 159,369 -2.35(-15.21%)
Mar 17, 2020 16.05 16.28 15.07 15.45 278,802 -0.44(-2.77%)
Mar 16, 2020 16.12 16.44 15.50 15.89 149,882 -1.22(-7.13%)
Mar 13, 2020 16.62 17.11 15.93 17.11 130,613 +0.97(+6.01%)
Mar 12, 2020 16.70 16.83 15.65 16.14 246,180 -1.38(-7.88%)
Mar 11, 2020 18.52 18.54 17.39 17.52 177,202 -1.19(-6.36%)
Mar 10, 2020 18.63 18.82 18.20 18.71 181,711 +0.28(+1.52%)
Mar 09, 2020 18.96 19.08 18.00 18.43 149,196 -1.60(-7.99%)
Mar 06, 2020 20.41 20.41 19.80 20.03 101,611 -0.62(-3.00%)
Mar 05, 2020 20.68 20.85 20.50 20.65 74,800 -0.23(-1.10%)
Mar 04, 2020 20.20 20.89 20.05 20.88 105,500 +0.74(+3.67%)
Mar 03, 2020 19.80 20.32 19.68 20.14 179,538 +0.48(+2.44%)
Mar 02, 2020 19.00 19.66 18.75 19.66 116,180 +0.62(+3.26%)
Feb 28, 2020 19.69 19.70 18.86 19.04 157,496 -0.78(-3.94%)
Feb 27, 2020 19.97 19.97 19.30 19.82 126,442 -0.39(-1.93%)
Feb 26, 2020 20.23 20.48 20.02 20.21 104,097 -0.06(-0.30%)
Feb 25, 2020 20.85 20.98 20.05 20.27 178,555 -0.55(-2.64%)
Feb 24, 2020 20.75 20.83 20.59 20.82 157,373 +0.05(+0.24%)
Feb 21, 2020 20.62 20.87 20.50 20.77 101,864 +0.25(+1.22%)
Feb 20, 2020 20.36 20.55 20.30 20.52 77,486 +0.23(+1.13%)
Feb 19, 2020 20.14 20.35 20.00 20.29 61,304 +0.16(+0.79%)
Feb 18, 2020 19.97 20.16 19.97 20.13 77,239 -0.02(-0.10%)
Feb 14, 2020 20.15 20.15 20.15 0 -0.18(-0.89%)
Feb 13, 2020 20.22 20.40 20.15 20.33 82,099 +0.13(+0.64%)
Feb 12, 2020 19.85 20.25 19.81 20.20 121,815 +0.36(+1.81%)
Feb 11, 2020 19.77 20.03 19.77 19.84 59,958 +0.14(+0.71%)
Feb 10, 2020 19.52 19.77 19.47 19.70 138,911 +0.11(+0.56%)
Feb 07, 2020 19.58 19.68 19.47 19.59 35,104 +0.01(+0.05%)
Feb 06, 2020 19.44 19.68 19.44 19.58 37,251 +0.20(+1.03%)
Feb 05, 2020 19.40 19.51 19.27 19.38 65,510 +0.03(+0.16%)
Feb 04, 2020 19.37 19.46 19.23 19.35 49,529 +0.01(+0.05%)
Feb 03, 2020 19.06 19.49 19.06 19.34 82,260 +0.26(+1.36%)
Jan 31, 2020 19.23 19.29 18.99 19.08 71,976 -0.16(-0.83%)
Jan 30, 2020 19.62 19.62 19.18 19.24 57,631 -0.31(-1.59%)
Jan 29, 2020 19.54 19.68 19.54 19.55 42,677 +0.05(+0.26%)
Jan 28, 2020 19.29 19.55 19.29 19.50 62,843 +0.23(+1.19%)
Jan 27, 2020 19.18 19.34 19.07 19.27 83,572 +0.21(+1.10%)
Jan 24, 2020 19.19 19.33 18.99 19.06 82,103 -0.07(-0.37%)
Jan 23, 2020 19.29 19.29 19.11 19.13 30,216 -0.12(-0.62%)
Jan 22, 2020 19.01 19.36 19.01 19.25 52,221 +0.25(+1.32%)
Jan 21, 2020 19.06 19.07 18.86 19.00 82,764 -0.02(-0.11%)
Jan 20, 2020 19.05 19.13 18.99 19.02 33,603 -0.01(-0.05%)
Jan 17, 2020 18.90 19.21 18.90 19.03 78,941 +0.14(+0.74%)
Jan 16, 2020 18.67 18.94 18.67 18.89 66,988 +0.22(+1.18%)
Jan 15, 2020 18.24 18.67 18.22 18.67 69,594 +0.42(+2.30%)
Jan 14, 2020 18.24 18.30 18.18 18.25 71,252 +0.02(+0.11%)
Jan 13, 2020 18.19 18.39 18.09 18.23 114,495 +0.05(+0.28%)
Jan 10, 2020 18.05 18.18 17.97 18.18 110,431 +0.11(+0.61%)
Jan 09, 2020 18.12 18.24 17.97 18.07 59,500 -0.05(-0.28%)
Jan 08, 2020 18.39 18.39 18.11 18.12 75,121 -0.25(-1.36%)
Jan 07, 2020 18.21 18.43 18.20 18.37 45,496 +0.15(+0.82%)
Jan 06, 2020 18.33 18.35 18.15 18.22 27,519 -0.13(-0.71%)
Jan 03, 2020 18.15 18.42 18.11 18.35 41,402 +0.15(+0.82%)
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.