Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Morguard North American REIT (TSX: MRG-UN )

15.38 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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, 2013 9.980 9.980 9.900 9.900 11,374 -0.08(-0.80%)
Jul 30, 2013 9.960 10.00 9.960 9.980 28,385 +0.01(+0.10%)
Jul 29, 2013 9.900 10.00 9.900 9.970 64,378 +0.01(+0.10%)
Jul 26, 2013 10.00 10.00 9.950 9.960 35,516 -0.04(-0.40%)
Jul 25, 2013 9.940 10.00 9.920 10.00 25,521 +0.07(+0.70%)
Jul 24, 2013 9.990 10.03 9.930 9.930 65,757 -0.07(-0.70%)
Jul 23, 2013 9.930 10.03 9.920 10.00 85,406 +0.08(+0.81%)
Jul 22, 2013 10.03 10.03 9.920 9.920 27,452 -0.08(-0.80%)
Jul 19, 2013 9.950 10.00 9.940 10.00 25,972 +0.09(+0.91%)
Jul 18, 2013 9.870 9.930 9.850 9.910 22,707 +0.05(+0.51%)
Jul 17, 2013 9.940 9.990 9.880 9.860 23,586 -0.07(-0.70%)
Jul 16, 2013 10.00 10.00 9.860 9.930 21,970 -0.07(-0.70%)
Jul 15, 2013 10.10 10.10 9.980 10.00 35,114 -0.10(-0.99%)
Jul 12, 2013 10.20 10.20 10.04 10.10 15,112 -0.14(-1.37%)
Jul 11, 2013 10.03 10.25 10.02 10.24 56,383 +0.29(+2.91%)
Jul 10, 2013 9.960 10.05 9.880 9.950 39,028 -0.09(-0.90%)
Jul 09, 2013 10.15 10.07 10.00 10.04 27,134 -0.03(-0.30%)
Jul 08, 2013 10.16 10.18 10.04 10.07 21,852 -0.10(-0.98%)
Jul 05, 2013 10.20 10.20 10.06 10.17 32,437 -0.09(-0.88%)
Jul 04, 2013 10.05 10.30 10.04 10.26 30,645 +0.21(+2.09%)
Jul 03, 2013 10.15 10.16 10.05 10.05 14,588 -0.13(-1.28%)
Jul 02, 2013 10.22 10.32 10.18 10.18 20,500 -0.02(-0.20%)
Jun 28, 2013 10.20 10.20 10.20 0 +0.20(+2.00%)
Jun 26, 2013 10.20 10.21 9.900 10.00 22,102 -0.20(-1.96%)
Jun 25, 2013 9.750 10.20 9.750 10.20 51,570 +0.45(+4.62%)
Jun 24, 2013 9.800 9.820 9.750 9.750 32,112 -0.17(-1.71%)
Jun 21, 2013 9.900 9.990 9.780 9.920 28,848 -0.01(-0.10%)
Jun 20, 2013 10.05 10.05 9.720 9.930 50,940 -0.17(-1.68%)
Jun 19, 2013 10.12 10.25 10.10 10.10 37,985 +0.00(+0.00%)
Jun 18, 2013 10.30 10.31 10.06 10.10 44,016 -0.10(-0.98%)
Jun 17, 2013 10.25 10.40 10.20 10.20 136,936 -0.05(-0.49%)
Jun 14, 2013 10.30 10.30 10.12 10.25 43,340 -0.05(-0.49%)
Jun 13, 2013 10.07 10.30 9.950 10.30 103,968 +0.16(+1.58%)
Jun 12, 2013 10.62 10.62 10.14 10.14 80,109 -0.40(-3.80%)
Jun 11, 2013 11.12 11.12 10.53 10.54 107,302 -0.61(-5.47%)
Jun 10, 2013 11.08 11.22 11.08 11.15 30,396 +0.11(+1.00%)
Jun 07, 2013 11.06 11.12 11.01 11.04 35,878 +0.04(+0.36%)
Jun 06, 2013 11.10 11.11 10.90 11.00 43,561 -0.15(-1.35%)
Jun 05, 2013 11.16 11.22 11.08 11.15 40,395 +0.00(+0.00%)
Jun 04, 2013 11.33 11.37 11.15 11.15 25,241 -0.09(-0.80%)
Jun 03, 2013 11.45 11.45 11.24 11.24 35,417 -0.25(-2.18%)
May 31, 2013 11.32 11.49 11.18 11.49 184,766 +0.22(+1.95%)
May 30, 2013 11.34 11.45 11.25 11.27 25,518 +0.02(+0.18%)
May 29, 2013 11.50 11.53 11.25 11.25 47,837 -0.26(-2.26%)
May 28, 2013 11.48 11.55 11.46 11.51 36,599 +0.09(+0.79%)
May 27, 2013 11.53 11.56 11.42 11.42 26,813 -0.08(-0.70%)
May 24, 2013 11.49 11.54 11.48 11.50 52,925 +0.00(+0.00%)
May 23, 2013 11.44 11.50 11.42 11.50 22,929 +0.02(+0.17%)
May 22, 2013 11.48 11.55 11.45 11.48 108,322 +0.00(+0.00%)
May 21, 2013 11.48 11.50 11.45 11.48 35,062 +0.00(+0.00%)
May 17, 2013 11.48 11.48 11.48 0 +0.08(+0.70%)
May 16, 2013 11.48 11.48 11.39 11.40 84,594 -0.06(-0.52%)
May 15, 2013 11.43 11.46 11.42 11.46 60,381 +0.12(+1.06%)
May 13, 2013 11.32 11.35 11.32 11.34 76,713 +0.04(+0.35%)
May 10, 2013 11.30 11.34 11.30 11.30 28,451 +0.00(+0.00%)
May 09, 2013 11.33 11.35 11.30 11.30 54,495 -0.01(-0.09%)
May 08, 2013 11.35 11.35 11.28 11.31 48,018 +0.01(+0.09%)
May 07, 2013 11.30 11.30 11.25 11.30 49,755 +0.00(+0.00%)
May 06, 2013 11.32 11.32 11.26 11.30 48,942 +0.00(+0.00%)
May 03, 2013 11.12 11.35 11.12 11.30 135,269 +0.17(+1.53%)
May 02, 2013 11.14 11.15 11.07 11.13 55,152 +0.02(+0.18%)
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.