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 )

5.360 +0.030 (+0.56%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Jul 31, 2009 9.990 9.990 9.920 9.930 49,291 +0.00(+0.00%)
Jul 30, 2009 9.890 9.990 9.890 9.930 10,800 +0.05(+0.51%)
Jul 29, 2009 9.890 9.890 9.800 9.880 16,716 -0.10(-1.00%)
Jul 28, 2009 9.870 10.05 9.850 9.980 18,575 +0.10(+1.01%)
Jul 27, 2009 9.930 10.10 9.800 9.880 24,549 -0.06(-0.60%)
Jul 24, 2009 9.800 9.940 9.720 9.940 31,471 +0.22(+2.26%)
Jul 23, 2009 9.680 9.840 9.680 9.720 35,137 +0.11(+1.14%)
Jul 22, 2009 9.600 9.700 9.500 9.610 31,023 +0.01(+0.10%)
Jul 21, 2009 9.730 9.730 9.500 9.600 11,833 -0.04(-0.41%)
Jul 20, 2009 9.750 9.750 9.640 9.640 9,193 -0.10(-1.03%)
Jul 17, 2009 9.630 9.750 9.600 9.740 29,280 +0.17(+1.78%)
Jul 16, 2009 9.520 9.650 9.370 9.570 17,296 +0.02(+0.21%)
Jul 15, 2009 9.800 9.820 9.530 9.550 28,229 -0.25(-2.55%)
Jul 14, 2009 9.920 9.960 9.740 9.800 10,509 -0.14(-1.41%)
Jul 13, 2009 9.680 10.00 9.430 9.940 102,307 +0.42(+4.41%)
Jul 10, 2009 9.540 9.650 9.360 9.520 22,138 +0.00(+0.00%)
Jul 09, 2009 9.350 9.580 9.250 9.520 20,663 +0.27(+2.92%)
Jul 08, 2009 9.530 9.600 9.080 9.250 18,046 -0.47(-4.84%)
Jul 07, 2009 9.510 9.770 9.510 9.720 9,010 +0.13(+1.36%)
Jul 06, 2009 9.790 9.790 9.500 9.590 23,946 -0.02(-0.21%)
Jul 03, 2009 9.750 9.890 9.600 9.610 23,417 -0.16(-1.64%)
Jul 02, 2009 9.900 9.900 9.570 9.770 40,300 +0.12(+1.24%)
Jun 30, 2009 9.600 9.910 9.500 9.650 49,071 +0.10(+1.05%)
Jun 29, 2009 9.620 9.840 9.520 9.550 46,108 -0.06(-0.62%)
Jun 26, 2009 9.650 9.680 9.600 9.610 13,647 -0.04(-0.41%)
Jun 25, 2009 10.00 9.890 9.650 9.650 32,416 -0.25(-2.53%)
Jun 24, 2009 9.800 9.900 9.660 9.900 33,882 +0.13(+1.33%)
Jun 23, 2009 9.780 9.930 9.700 9.770 23,126 +0.11(+1.14%)
Jun 22, 2009 9.760 9.840 9.650 9.660 25,217 -0.12(-1.23%)
Jun 19, 2009 9.850 10.00 9.660 9.780 26,023 -0.01(-0.10%)
Jun 18, 2009 9.800 9.800 9.550 9.790 20,100 +0.04(+0.41%)
Jun 17, 2009 9.990 9.990 9.750 9.750 12,144 -0.16(-1.61%)
Jun 16, 2009 10.00 10.00 9.630 9.910 28,658 -0.09(-0.90%)
Jun 15, 2009 9.910 10.00 9.720 10.00 139,986 +0.16(+1.63%)
Jun 12, 2009 10.00 10.00 9.800 9.840 33,620 -0.06(-0.61%)
Jun 11, 2009 9.900 9.970 9.860 9.900 16,478 +0.00(+0.00%)
Jun 10, 2009 9.920 10.00 9.900 9.900 21,924 +0.04(+0.41%)
Jun 09, 2009 9.700 10.00 9.600 9.860 19,983 +0.19(+1.96%)
Jun 08, 2009 9.900 10.00 9.550 9.670 15,320 -0.19(-1.93%)
Jun 05, 2009 9.950 10.00 9.820 9.860 17,763 -0.12(-1.20%)
Jun 04, 2009 9.950 10.00 9.840 9.980 20,915 -0.02(-0.20%)
Jun 03, 2009 9.950 10.10 9.730 10.00 46,515 +0.00(+0.00%)
Jun 02, 2009 9.950 10.00 9.920 10.00 47,608 +0.10(+1.01%)
Jun 01, 2009 10.22 10.37 9.900 9.900 68,144 -0.32(-3.13%)
May 29, 2009 10.21 10.43 10.20 10.22 35,079 -0.02(-0.20%)
May 28, 2009 10.20 10.35 10.09 10.24 40,404 -0.01(-0.10%)
May 27, 2009 10.30 10.42 10.10 10.25 43,147 -0.15(-1.44%)
May 26, 2009 10.23 10.50 10.08 10.40 45,008 +0.15(+1.46%)
May 25, 2009 10.24 10.25 10.05 10.25 31,763 +0.10(+0.99%)
May 22, 2009 10.15 10.28 10.10 10.15 24,747 +0.05(+0.50%)
May 21, 2009 10.07 10.22 10.06 10.10 23,038 +0.06(+0.60%)
May 20, 2009 10.10 10.24 10.03 10.04 22,529 -0.06(-0.59%)
May 19, 2009 9.900 10.24 9.900 10.10 35,481 +0.32(+3.27%)
May 17, 2009 9.650 9.850 9.650 9.780 4,175 -0.02(-0.20%)
May 15, 2009 9.650 9.850 9.650 9.800 11,073 +0.20(+2.08%)
May 14, 2009 9.790 9.790 9.500 9.600 22,905 +0.03(+0.31%)
May 13, 2009 9.500 9.750 9.400 9.570 23,690 -0.08(-0.83%)
May 12, 2009 9.420 9.690 9.400 9.650 113,904 +0.18(+1.90%)
May 11, 2009 9.510 9.710 9.350 9.470 16,733 -0.09(-0.94%)
May 08, 2009 9.600 9.930 9.310 9.560 33,938 -0.05(-0.52%)
May 07, 2009 9.570 9.770 9.560 9.610 17,818 +0.17(+1.80%)
May 06, 2009 9.580 9.600 9.350 9.440 37,012 +0.03(+0.32%)
May 05, 2009 9.330 9.560 9.310 9.410 59,526 +0.10(+1.07%)
May 04, 2009 9.420 9.440 9.250 9.310 16,145 -0.13(-1.38%)
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.