Skip to main content

Morguard North American REIT (TSX: MRG-UN )

14.85 -0.17 (-1.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 11.95 11.95 11.95 0 -0.05(-0.42%)
Aug 30, 2012 12.11 12.11 11.95 12.00 49,802 -0.11(-0.91%)
Aug 29, 2012 12.17 12.17 12.11 12.11 60,719 -0.01(-0.08%)
Aug 27, 2012 12.06 12.12 12.05 12.12 111,512 +0.06(+0.50%)
Aug 24, 2012 11.99 12.10 11.99 12.06 119,587 +0.12(+1.01%)
Aug 23, 2012 11.98 11.98 11.88 11.94 299,214 -0.11(-0.91%)
Aug 22, 2012 12.16 12.25 12.05 12.05 14,925 -0.20(-1.63%)
Aug 21, 2012 12.15 12.25 12.14 12.25 8,470 +0.10(+0.82%)
Aug 20, 2012 12.25 12.25 12.13 12.15 10,424 -0.10(-0.82%)
Aug 17, 2012 12.20 12.25 12.20 12.25 7,185 +0.00(+0.00%)
Aug 16, 2012 12.36 12.40 12.25 12.25 14,500 -0.14(-1.13%)
Aug 15, 2012 12.15 12.39 12.12 12.39 11,301 +0.19(+1.56%)
Aug 14, 2012 12.12 12.25 12.12 12.20 7,960 +0.00(+0.00%)
Aug 13, 2012 12.36 12.40 12.10 12.20 5,000 -0.15(-1.21%)
Aug 11, 2012 12.36 12.40 12.15 12.35 9,800 +0.00(+0.00%)
Aug 10, 2012 12.36 12.40 12.15 12.35 9,800 +0.15(+1.23%)
Aug 09, 2012 12.27 12.37 12.20 12.20 6,600 +0.18(+1.50%)
Aug 08, 2012 12.20 12.40 12.02 12.02 7,450 -0.19(-1.56%)
Aug 07, 2012 12.06 12.22 12.00 12.21 10,192 +0.01(+0.08%)
Aug 03, 2012 12.20 12.20 12.20 0 +0.12(+0.99%)
Aug 02, 2012 11.92 12.10 11.86 12.08 5,120 -0.02(-0.17%)
Aug 01, 2012 12.25 12.25 12.00 12.10 9,973 +0.05(+0.41%)
Jul 31, 2012 11.92 12.10 11.90 12.05 14,900 +0.05(+0.42%)
Jul 30, 2012 12.29 12.30 11.91 12.00 13,345 -0.01(-0.08%)
Jul 27, 2012 12.44 12.44 12.01 12.01 3,700 -0.29(-2.36%)
Jul 26, 2012 12.34 12.55 12.20 12.30 13,050 -0.05(-0.40%)
Jul 25, 2012 11.99 12.68 11.90 12.35 27,430 +0.35(+2.92%)
Jul 24, 2012 11.93 12.00 11.90 12.00 26,291 +0.03(+0.25%)
Jul 23, 2012 11.87 11.97 11.80 11.97 13,880 +0.07(+0.59%)
Jul 20, 2012 11.75 11.90 11.75 11.90 9,550 +0.12(+1.02%)
Jul 19, 2012 11.84 11.84 11.75 11.78 9,225 -0.01(-0.08%)
Jul 18, 2012 11.80 11.84 11.79 11.79 8,700 -0.01(-0.08%)
Jul 17, 2012 11.71 11.85 11.71 11.80 4,675 +0.13(+1.11%)
Jul 16, 2012 11.80 11.89 11.67 11.67 22,516 -0.13(-1.10%)
Jul 13, 2012 11.75 11.85 11.75 11.80 31,791 +0.05(+0.43%)
Jul 12, 2012 11.48 11.80 11.48 11.75 15,400 +0.25(+2.17%)
Jul 11, 2012 11.38 11.50 11.35 11.50 35,740 +0.15(+1.32%)
Jul 10, 2012 11.37 11.38 11.35 11.35 23,575 +0.00(+0.00%)
Jul 09, 2012 11.35 11.35 11.35 11.35 2,580 +0.08(+0.71%)
Jul 06, 2012 11.34 11.35 11.27 11.27 8,125 -0.11(-0.97%)
Jul 05, 2012 11.37 11.40 11.35 11.38 16,935 +0.01(+0.09%)
Jul 04, 2012 11.36 11.39 11.25 11.37 27,400 +0.01(+0.09%)
Jul 03, 2012 11.29 11.37 11.32 11.36 35,537 +0.17(+1.52%)
Jun 29, 2012 11.19 11.19 11.19 0 -0.10(-0.89%)
Jun 28, 2012 11.29 11.29 11.29 11.29 2,820 -0.01(-0.09%)
Jun 27, 2012 11.27 11.30 11.21 11.30 16,750 +0.02(+0.18%)
Jun 26, 2012 11.22 11.28 11.22 11.28 16,437 +0.13(+1.17%)
Jun 25, 2012 11.29 11.29 11.15 11.15 6,957 -0.14(-1.24%)
Jun 22, 2012 11.26 11.30 11.25 11.29 8,300 +0.10(+0.89%)
Jun 21, 2012 11.30 11.30 11.16 11.19 18,340 -0.13(-1.15%)
Jun 20, 2012 11.33 11.33 11.26 11.32 13,397 +0.02(+0.18%)
Jun 19, 2012 11.28 11.30 11.27 11.30 18,900 +0.05(+0.44%)
Jun 18, 2012 11.24 11.25 11.21 11.25 15,020 +0.15(+1.35%)
Jun 15, 2012 11.25 11.25 11.10 11.10 18,442 -0.12(-1.07%)
Jun 14, 2012 11.21 11.25 11.20 11.22 31,217 +0.12(+1.08%)
Jun 13, 2012 11.09 11.17 11.09 11.10 6,430 +0.05(+0.45%)
Jun 12, 2012 11.15 11.29 11.00 11.05 29,795 +0.09(+0.82%)
Jun 11, 2012 11.24 11.24 10.96 10.96 28,245 -0.04(-0.36%)
Jun 08, 2012 11.00 11.10 10.95 11.00 11,373 +0.02(+0.18%)
Jun 07, 2012 10.98 11.00 10.87 10.98 24,810 +0.03(+0.27%)
Jun 06, 2012 11.00 11.08 10.90 10.95 18,430 -0.05(-0.45%)
Jun 05, 2012 10.95 11.00 10.95 11.00 7,100 +0.10(+0.92%)
Jun 04, 2012 10.96 11.00 10.80 10.90 15,400 -0.05(-0.46%)
Jun 02, 2012 10.82 11.00 10.81 10.95 7,280 +0.00(+0.00%)
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.