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 -0.110 (-2.00%)
Streaming Delayed Price Updated: 3:34 PM EDT, Jun 13, 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 (%)
Apr 30, 2020 6.780 6.780 5.520 5.790 460,212 -0.73(-11.20%)
Apr 29, 2020 6.390 6.590 6.130 6.520 242,255 +0.22(+3.49%)
Apr 28, 2020 6.100 6.440 6.100 6.300 315,485 +0.35(+5.88%)
Apr 27, 2020 5.700 6.000 5.530 5.950 220,107 +0.37(+6.63%)
Apr 24, 2020 5.390 5.700 5.250 5.580 242,168 +0.25(+4.69%)
Apr 23, 2020 5.300 5.480 5.240 5.330 97,137 +0.04(+0.76%)
Apr 22, 2020 5.490 5.630 5.270 5.290 186,760 -0.10(-1.86%)
Apr 21, 2020 5.650 5.890 5.360 5.390 128,848 -0.29(-5.11%)
Apr 20, 2020 5.680 5.920 5.610 5.680 131,577 -0.02(-0.35%)
Apr 17, 2020 5.450 5.860 5.430 5.700 144,895 +0.35(+6.54%)
Apr 16, 2020 5.410 5.470 5.220 5.350 115,177 -0.02(-0.37%)
Apr 15, 2020 5.270 5.450 5.040 5.370 248,180 +0.10(+1.90%)
Apr 14, 2020 5.250 5.400 5.200 5.270 197,033 +0.10(+1.93%)
Apr 13, 2020 5.570 5.570 4.860 5.170 235,120 -0.16(-3.00%)
Apr 09, 2020 5.330 5.330 5.330 0 -0.19(-3.44%)
Apr 08, 2020 5.120 5.610 4.940 5.520 171,700 +0.67(+13.81%)
Apr 07, 2020 4.720 5.320 4.720 4.850 187,341 +0.19(+4.08%)
Apr 06, 2020 4.680 4.750 4.320 4.660 189,637 +0.35(+8.12%)
Apr 03, 2020 4.590 4.660 4.200 4.310 162,644 -0.32(-6.91%)
Apr 02, 2020 4.710 4.940 4.600 4.630 136,750 -0.19(-3.94%)
Apr 01, 2020 5.060 5.060 4.710 4.820 174,440 -0.33(-6.41%)
Mar 31, 2020 5.300 5.520 5.020 5.150 101,803 -0.13(-2.46%)
Mar 30, 2020 5.190 5.310 4.800 5.280 148,747 +0.02(+0.38%)
Mar 27, 2020 5.150 5.270 4.920 5.260 219,028 +0.02(+0.38%)
Mar 26, 2020 5.000 5.660 5.000 5.240 180,405 +0.33(+6.72%)
Mar 25, 2020 4.450 5.070 4.310 4.910 416,800 +0.52(+11.85%)
Mar 24, 2020 4.620 4.670 4.280 4.390 315,536 +0.04(+0.92%)
Mar 23, 2020 4.710 4.990 4.250 4.350 398,720 -0.69(-13.69%)
Mar 20, 2020 4.940 5.140 4.390 5.040 695,308 +0.52(+11.50%)
Mar 19, 2020 4.950 4.950 4.140 4.520 528,745 -0.56(-11.02%)
Mar 18, 2020 7.020 7.020 4.580 5.080 294,395 -2.21(-30.32%)
Mar 17, 2020 7.280 7.420 6.530 7.290 141,832 +0.00(+0.00%)
Mar 16, 2020 8.270 8.270 7.220 7.290 233,471 -1.49(-16.97%)
Mar 13, 2020 8.980 9.260 8.570 8.780 256,037 -0.15(-1.68%)
Mar 12, 2020 9.280 9.280 8.020 8.930 252,112 -0.91(-9.25%)
Mar 11, 2020 10.50 10.55 9.830 9.840 137,396 -0.66(-6.29%)
Mar 10, 2020 10.98 10.98 10.23 10.50 184,328 -0.24(-2.23%)
Mar 09, 2020 10.90 11.26 10.61 10.74 257,597 -1.01(-8.60%)
Mar 06, 2020 11.51 11.91 11.51 11.75 142,057 -0.18(-1.51%)
Mar 05, 2020 12.21 12.21 11.77 11.93 128,272 -0.07(-0.58%)
Mar 04, 2020 11.70 12.00 11.64 12.00 100,074 +0.36(+3.09%)
Mar 03, 2020 11.73 11.82 11.48 11.64 145,677 -0.02(-0.17%)
Mar 02, 2020 11.21 11.66 11.21 11.66 169,707 +0.30(+2.64%)
Feb 28, 2020 11.80 11.80 11.09 11.36 288,847 -0.62(-5.18%)
Feb 27, 2020 12.09 12.09 11.69 11.98 135,061 -0.20(-1.64%)
Feb 26, 2020 12.20 12.37 12.18 12.18 72,186 -0.08(-0.65%)
Feb 25, 2020 12.36 12.45 12.22 12.26 109,594 -0.11(-0.89%)
Feb 24, 2020 12.50 12.63 12.35 12.37 106,715 -0.25(-1.98%)
Feb 21, 2020 12.64 12.71 12.53 12.62 70,457 +0.00(+0.00%)
Feb 20, 2020 12.66 12.69 12.47 12.62 75,795 -0.04(-0.32%)
Feb 19, 2020 12.60 12.74 12.60 12.66 77,304 +0.08(+0.64%)
Feb 18, 2020 12.25 12.60 12.25 12.58 81,476 +0.15(+1.21%)
Feb 14, 2020 12.43 12.43 12.43 0 -0.16(-1.27%)
Feb 13, 2020 12.66 12.71 12.45 12.59 132,060 -0.11(-0.87%)
Feb 12, 2020 12.51 12.70 12.49 12.70 58,448 +0.24(+1.93%)
Feb 11, 2020 12.47 12.47 12.31 12.46 50,558 +0.07(+0.56%)
Feb 10, 2020 12.50 12.52 12.38 12.39 28,183 -0.09(-0.72%)
Feb 07, 2020 12.51 12.55 12.43 12.48 50,904 -0.06(-0.48%)
Feb 06, 2020 12.43 12.55 12.41 12.54 33,891 +0.13(+1.05%)
Feb 05, 2020 12.45 12.47 12.31 12.41 50,817 +0.01(+0.08%)
Feb 04, 2020 12.57 12.57 12.40 12.40 72,625 -0.13(-1.04%)
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.