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 )

5.410 +0.010 (+0.19%)
Streaming Delayed Price Updated: 12:10 PM EDT, Jun 14, 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 (%)
Aug 31, 2023 5.570 5.570 5.550 5.560 4,005 -0.02(-0.36%)
Aug 30, 2023 5.550 5.580 5.550 5.580 28,807 +0.03(+0.54%)
Aug 29, 2023 5.550 5.550 5.550 5.550 4,804 +0.01(+0.18%)
Aug 28, 2023 5.540 5.550 5.530 5.540 2,402 -0.04(-0.72%)
Aug 25, 2023 5.520 5.580 5.520 5.580 6,552 +0.04(+0.72%)
Aug 24, 2023 5.500 5.540 5.500 5.540 19,906 +0.03(+0.54%)
Aug 23, 2023 5.500 5.510 5.500 5.510 12,601 +0.01(+0.18%)
Aug 22, 2023 5.520 5.520 5.500 5.500 57,306 -0.05(-0.90%)
Aug 21, 2023 5.550 5.560 5.550 5.550 19,600 -0.02(-0.36%)
Aug 18, 2023 5.560 5.580 5.550 5.570 10,836 +0.01(+0.18%)
Aug 17, 2023 5.520 5.560 5.500 5.560 23,880 +0.02(+0.36%)
Aug 16, 2023 5.420 5.550 5.420 5.540 19,708 +0.11(+2.03%)
Aug 15, 2023 5.400 5.510 5.400 5.430 94,494 +0.03(+0.56%)
Aug 14, 2023 5.400 5.410 5.400 5.400 5,000 +0.00(+0.00%)
Aug 11, 2023 5.430 5.430 5.400 5.400 2,475 -0.03(-0.55%)
Aug 10, 2023 5.400 5.430 5.400 5.430 2,501 +0.01(+0.18%)
Aug 09, 2023 5.400 5.420 5.400 5.420 10,475 +0.00(+0.00%)
Aug 08, 2023 5.350 5.440 5.350 5.420 8,024 +0.00(+0.00%)
Aug 04, 2023 5.420 0 +0.01(+0.18%)
Aug 03, 2023 5.370 5.410 5.340 5.410 4,582 +0.02(+0.37%)
Aug 02, 2023 5.330 5.390 5.270 5.390 55,056 +0.06(+1.13%)
Aug 01, 2023 5.370 5.370 5.290 5.330 3,200 -0.04(-0.74%)
Jul 31, 2023 5.370 5.370 5.370 5.370 601 -0.08(-1.47%)
Jul 28, 2023 5.400 5.450 5.400 5.450 24,340 +0.05(+0.93%)
Jul 27, 2023 5.400 5.410 5.400 5.400 8,309 -0.01(-0.18%)
Jul 26, 2023 5.400 5.410 5.400 5.410 800 +0.01(+0.19%)
Jul 25, 2023 5.400 5.400 5.400 5.400 4,700 +0.00(+0.00%)
Jul 24, 2023 5.420 5.420 5.400 5.400 3,694 -0.05(-0.92%)
Jul 21, 2023 5.370 5.450 5.370 5.450 27,336 +0.05(+0.93%)
Jul 20, 2023 5.400 5.400 5.400 5.400 14,922 -0.01(-0.18%)
Jul 19, 2023 5.300 5.410 5.300 5.410 16,332 +0.06(+1.12%)
Jul 18, 2023 5.340 5.390 5.340 5.350 12,348 +0.00(+0.00%)
Jul 17, 2023 5.360 5.390 5.310 5.350 12,295 -0.05(-0.93%)
Jul 14, 2023 5.400 5.400 5.390 5.400 5,743 +0.00(+0.00%)
Jul 13, 2023 5.370 5.420 5.370 5.400 20,900 +0.00(+0.00%)
Jul 12, 2023 5.430 5.430 5.400 5.400 3,717 +0.00(+0.00%)
Jul 11, 2023 5.410 5.410 5.400 5.400 300 -0.02(-0.37%)
Jul 10, 2023 5.400 5.420 5.360 5.420 5,898 +0.02(+0.37%)
Jul 06, 2023 5.400 0 +0.00(+0.00%)
Jul 05, 2023 5.370 5.430 5.370 5.400 3,500 -0.05(-0.92%)
Jul 04, 2023 5.410 5.460 5.400 5.450 13,792 +0.03(+0.55%)
Jun 30, 2023 5.420 0 +0.00(+0.00%)
Jun 29, 2023 5.370 5.420 5.360 5.420 104,115 +0.07(+1.31%)
Jun 28, 2023 5.350 5.360 5.350 5.350 39,008 -0.05(-0.93%)
Jun 27, 2023 5.380 5.400 5.300 5.400 19,000 -0.02(-0.37%)
Jun 26, 2023 5.430 5.440 5.400 5.420 2,205 -0.02(-0.37%)
Jun 23, 2023 5.400 5.440 5.320 5.440 29,668 +0.01(+0.18%)
Jun 22, 2023 5.280 5.430 5.280 5.430 9,479 +0.09(+1.69%)
Jun 21, 2023 5.310 5.340 5.310 5.340 2,074 +0.02(+0.38%)
Jun 20, 2023 5.290 5.320 5.250 5.320 6,701 +0.00(+0.00%)
Jun 19, 2023 5.270 5.320 5.250 5.320 5,632 -0.08(-1.48%)
Jun 16, 2023 5.310 5.400 5.240 5.400 30,866 +0.10(+1.89%)
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.