Skip to main content

Morguard Real Estate Investment Trust (TSX: MRT-UN )

5.380 -0.020 (-0.37%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 16.48 16.48 16.48 0 +0.25(+1.54%)
Jun 29, 2015 16.35 16.35 16.16 16.23 36,573 -0.11(-0.67%)
Jun 26, 2015 16.31 16.49 16.15 16.34 25,976 -0.07(-0.43%)
Jun 25, 2015 16.53 16.56 16.17 16.41 56,959 -0.09(-0.55%)
Jun 24, 2015 16.50 16.56 16.38 16.50 11,723 -0.09(-0.54%)
Jun 23, 2015 16.24 16.59 16.21 16.59 29,066 +0.36(+2.22%)
Jun 22, 2015 16.40 16.45 16.21 16.23 34,690 -0.21(-1.28%)
Jun 19, 2015 16.48 16.58 16.40 16.44 31,592 -0.12(-0.72%)
Jun 18, 2015 16.38 16.63 16.32 16.56 24,737 +0.23(+1.41%)
Jun 17, 2015 16.40 16.40 16.18 16.33 19,168 -0.13(-0.79%)
Jun 16, 2015 16.40 16.46 16.28 16.46 25,253 +0.02(+0.12%)
Jun 15, 2015 16.58 16.58 16.38 16.44 15,917 -0.19(-1.14%)
Jun 12, 2015 16.78 16.78 16.54 16.63 18,023 -0.02(-0.12%)
Jun 11, 2015 16.82 16.83 16.58 16.65 13,294 +0.00(+0.00%)
Jun 10, 2015 16.45 16.71 16.45 16.65 25,741 +0.28(+1.71%)
Jun 09, 2015 16.40 16.50 16.30 16.37 17,162 -0.01(-0.06%)
Jun 08, 2015 16.40 16.50 16.35 16.38 17,779 -0.04(-0.24%)
Jun 05, 2015 16.46 16.51 16.42 16.42 11,997 -0.08(-0.48%)
Jun 04, 2015 16.70 16.70 16.45 16.50 22,770 -0.17(-1.02%)
Jun 03, 2015 16.65 16.82 16.50 16.67 34,615 -0.21(-1.24%)
Jun 02, 2015 16.83 16.88 16.73 16.88 6,548 -0.06(-0.35%)
Jun 01, 2015 16.75 16.95 16.51 16.94 24,989 +0.40(+2.42%)
May 29, 2015 16.72 16.80 16.51 16.54 25,435 -0.24(-1.43%)
May 28, 2015 16.72 17.09 16.72 16.78 14,030 -0.02(-0.12%)
May 27, 2015 17.10 17.15 16.80 16.80 52,100 -0.30(-1.75%)
May 26, 2015 17.11 17.17 17.02 17.10 17,443 +0.00(+0.00%)
May 25, 2015 17.08 17.17 17.08 17.10 10,437 +0.02(+0.12%)
May 22, 2015 17.10 17.14 17.08 17.08 19,105 -0.03(-0.18%)
May 21, 2015 17.02 17.14 17.02 17.11 11,286 +0.00(+0.00%)
May 20, 2015 17.09 17.15 17.09 17.11 18,683 -0.03(-0.18%)
May 19, 2015 16.87 17.14 16.87 17.14 11,921 +0.14(+0.82%)
May 15, 2015 17.00 17.00 17.00 0 -0.14(-0.82%)
May 14, 2015 16.81 17.16 16.81 17.14 46,791 +0.20(+1.18%)
May 13, 2015 16.78 16.98 16.77 16.94 76,161 +0.09(+0.53%)
May 12, 2015 16.96 16.99 16.64 16.85 106,606 -0.11(-0.65%)
May 11, 2015 16.86 16.99 16.84 16.96 52,978 +0.11(+0.65%)
May 08, 2015 16.88 16.89 16.73 16.85 14,877 +0.12(+0.72%)
May 07, 2015 16.29 16.74 16.29 16.73 45,046 +0.45(+2.76%)
May 06, 2015 16.57 16.60 16.25 16.28 53,532 -0.32(-1.93%)
May 05, 2015 17.12 17.12 16.54 16.60 69,375 -0.54(-3.15%)
May 04, 2015 17.18 17.25 17.12 17.14 26,184 -0.06(-0.35%)
May 01, 2015 17.22 17.35 17.17 17.20 32,079 -0.12(-0.69%)
Apr 30, 2015 17.41 17.45 17.19 17.32 12,635 -0.01(-0.06%)
Apr 29, 2015 17.38 17.58 17.33 17.33 14,889 -0.17(-0.97%)
Apr 28, 2015 17.29 17.50 17.29 17.50 8,146 +0.27(+1.57%)
Apr 27, 2015 17.31 17.40 17.23 17.23 20,162 -0.19(-1.09%)
Apr 24, 2015 17.31 17.51 17.30 17.42 21,470 +0.12(+0.69%)
Apr 23, 2015 17.37 17.37 17.17 17.30 9,578 -0.04(-0.23%)
Apr 22, 2015 17.17 17.39 17.11 17.34 13,959 +0.11(+0.64%)
Apr 21, 2015 17.25 17.32 17.23 17.23 10,399 -0.02(-0.12%)
Apr 20, 2015 17.32 17.49 17.25 17.25 55,363 -0.08(-0.46%)
Apr 17, 2015 17.14 17.39 17.14 17.33 17,616 +0.16(+0.93%)
Apr 16, 2015 17.14 17.27 17.14 17.17 10,626 +0.00(+0.00%)
Apr 15, 2015 17.04 17.24 17.02 17.17 12,908 +0.09(+0.53%)
Apr 14, 2015 17.01 17.18 17.01 17.08 19,183 +0.07(+0.41%)
Apr 13, 2015 17.22 17.25 17.01 17.01 35,236 -0.19(-1.10%)
Apr 10, 2015 17.14 17.29 17.07 17.20 20,996 +0.04(+0.23%)
Apr 09, 2015 17.33 17.33 17.12 17.16 34,681 -0.20(-1.15%)
Apr 08, 2015 17.48 17.64 17.35 17.36 25,299 -0.11(-0.63%)
Apr 07, 2015 17.40 17.52 17.32 17.47 13,710 +0.10(+0.58%)
Apr 06, 2015 17.47 17.60 17.34 17.37 13,313 -0.03(-0.17%)
Apr 02, 2015 17.40 17.40 17.40 0 +0.01(+0.06%)
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.