Skip to main content

Morguard North American REIT (TSX: MRG-UN )

15.00 +0.15 (+1.01%)
Streaming Delayed Price Updated: 1:46 PM EDT, Jun 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 17.59 17.64 17.40 17.40 17,738 +0.10(+0.58%)
Mar 30, 2023 17.06 17.46 17.06 17.30 15,241 +0.01(+0.06%)
Mar 29, 2023 17.28 17.63 17.14 17.29 49,791 -0.17(-0.97%)
Mar 28, 2023 17.49 17.52 17.28 17.46 29,351 +0.12(+0.69%)
Mar 27, 2023 17.40 17.51 17.26 17.34 34,938 -0.06(-0.34%)
Mar 24, 2023 17.09 17.50 17.09 17.40 26,096 +0.25(+1.46%)
Mar 23, 2023 17.15 17.46 17.15 17.15 31,223 -0.01(-0.06%)
Mar 22, 2023 17.57 17.60 17.16 17.16 22,453 -0.41(-2.33%)
Mar 21, 2023 17.52 17.80 17.50 17.57 48,129 +0.11(+0.63%)
Mar 20, 2023 17.46 17.68 17.26 17.46 27,778 -0.01(-0.06%)
Mar 17, 2023 17.52 17.62 17.41 17.47 61,754 -0.17(-0.96%)
Mar 16, 2023 17.51 17.79 17.32 17.64 29,513 +0.13(+0.74%)
Mar 15, 2023 17.90 17.90 17.39 17.51 42,096 -0.39(-2.18%)
Mar 14, 2023 17.81 18.04 17.78 17.90 15,726 +0.12(+0.67%)
Mar 13, 2023 17.88 17.95 17.51 17.78 39,114 +0.00(+0.00%)
Mar 10, 2023 18.21 18.21 17.62 17.78 26,541 -0.20(-1.11%)
Mar 09, 2023 18.24 18.46 17.95 17.98 24,900 -0.36(-1.96%)
Mar 08, 2023 18.40 18.59 18.29 18.34 21,982 -0.04(-0.22%)
Mar 07, 2023 18.36 18.63 18.36 18.38 61,891 -0.21(-1.13%)
Mar 06, 2023 18.33 18.59 18.33 18.59 28,745 +0.18(+0.98%)
Mar 03, 2023 18.55 18.55 18.36 18.41 7,894 +0.06(+0.33%)
Mar 02, 2023 18.25 18.43 18.25 18.35 12,093 +0.09(+0.49%)
Mar 01, 2023 18.22 18.51 18.22 18.26 42,119 +0.01(+0.05%)
Feb 28, 2023 18.19 18.47 18.11 18.25 51,623 +0.02(+0.11%)
Feb 27, 2023 18.05 18.35 18.05 18.23 38,424 -0.01(-0.05%)
Feb 24, 2023 18.48 18.48 18.15 18.24 19,624 -0.12(-0.65%)
Feb 23, 2023 18.65 18.65 18.28 18.36 21,578 -0.19(-1.02%)
Feb 22, 2023 18.64 18.65 18.51 18.55 25,463 -0.05(-0.27%)
Feb 21, 2023 18.65 18.65 18.31 18.60 26,217 +0.00(+0.00%)
Feb 17, 2023 18.60 0 -0.01(-0.05%)
Feb 16, 2023 18.52 18.65 18.42 18.61 38,351 -0.36(-1.90%)
Feb 15, 2023 18.65 18.97 18.34 18.97 19,024 +0.21(+1.12%)
Feb 14, 2023 18.39 18.76 18.35 18.76 63,789 +0.39(+2.12%)
Feb 13, 2023 18.27 18.54 18.20 18.37 22,843 +0.24(+1.32%)
Feb 10, 2023 18.06 18.23 18.02 18.13 47,849 -0.03(-0.17%)
Feb 09, 2023 18.32 18.40 18.15 18.16 35,630 -0.05(-0.27%)
Feb 08, 2023 18.34 18.34 18.15 18.21 27,093 +0.06(+0.33%)
Feb 07, 2023 18.24 18.24 18.01 18.15 22,072 -0.01(-0.06%)
Feb 06, 2023 18.39 18.39 18.10 18.16 31,079 -0.50(-2.68%)
Feb 03, 2023 18.59 18.66 18.50 18.66 43,482 -0.15(-0.80%)
Feb 02, 2023 18.53 18.87 18.53 18.81 32,241 +0.23(+1.24%)
Feb 01, 2023 18.05 18.58 18.05 18.58 35,361 +0.43(+2.37%)
Jan 31, 2023 18.09 18.24 18.06 18.15 27,677 +0.10(+0.55%)
Jan 30, 2023 18.02 18.25 18.00 18.05 34,832 -0.19(-1.04%)
Jan 27, 2023 18.00 18.25 18.00 18.24 24,651 +0.14(+0.77%)
Jan 26, 2023 18.07 18.15 18.02 18.10 20,645 +0.11(+0.61%)
Jan 25, 2023 17.95 18.09 17.88 17.99 33,825 +0.03(+0.17%)
Jan 24, 2023 17.90 18.00 17.75 17.96 41,966 +0.01(+0.06%)
Jan 23, 2023 17.47 17.95 17.47 17.95 29,410 +0.34(+1.93%)
Jan 20, 2023 17.79 17.79 17.42 17.61 22,147 +0.06(+0.34%)
Jan 19, 2023 17.36 17.55 17.36 17.55 13,846 +0.03(+0.17%)
Jan 18, 2023 17.87 17.93 17.46 17.52 33,586 -0.16(-0.90%)
Jan 17, 2023 17.98 17.98 17.49 17.68 15,271 +0.23(+1.32%)
Jan 16, 2023 17.98 17.98 17.40 17.45 35,834 -0.55(-3.06%)
Jan 13, 2023 17.75 18.00 17.63 18.00 34,441 +0.24(+1.35%)
Jan 12, 2023 17.51 17.80 17.40 17.76 35,984 +0.43(+2.48%)
Jan 11, 2023 17.02 17.41 17.02 17.33 21,670 +0.18(+1.05%)
Jan 10, 2023 16.87 17.17 16.83 17.15 33,517 +0.35(+2.08%)
Jan 09, 2023 16.76 16.85 16.58 16.80 21,436 +0.28(+1.69%)
Jan 06, 2023 16.65 16.65 16.29 16.52 16,284 -0.01(-0.06%)
Jan 05, 2023 16.72 16.72 16.39 16.53 18,636 -0.19(-1.14%)
Jan 04, 2023 16.48 16.72 16.48 16.72 26,307 +0.70(+4.37%)
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.