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 )

18.19 -0.13 (-0.71%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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, 2015 10.01 10.09 10.01 10.04 19,226 +0.00(+0.00%)
Aug 28, 2015 10.05 10.08 10.00 10.04 23,778 +0.02(+0.20%)
Aug 27, 2015 9.960 10.08 9.960 10.02 21,245 +0.08(+0.80%)
Aug 26, 2015 9.970 9.970 9.880 9.940 28,653 -0.01(-0.10%)
Aug 25, 2015 9.910 10.00 9.880 9.950 48,424 +0.08(+0.81%)
Aug 24, 2015 9.900 9.990 9.800 9.870 53,554 -0.13(-1.30%)
Aug 21, 2015 10.17 10.17 9.910 10.00 50,775 -0.17(-1.67%)
Aug 20, 2015 10.22 10.25 10.17 10.17 15,620 -0.07(-0.68%)
Aug 19, 2015 10.37 10.40 10.23 10.24 37,381 -0.08(-0.78%)
Aug 18, 2015 10.31 10.37 10.29 10.32 25,432 -0.03(-0.29%)
Aug 17, 2015 10.30 10.39 10.23 10.35 20,071 +0.05(+0.49%)
Aug 14, 2015 10.31 10.40 10.25 10.30 33,356 -0.01(-0.10%)
Aug 13, 2015 10.23 10.35 10.23 10.31 12,834 +0.05(+0.49%)
Aug 12, 2015 10.11 10.29 10.11 10.26 18,246 +0.11(+1.08%)
Aug 11, 2015 10.22 10.22 10.12 10.15 37,749 -0.04(-0.39%)
Aug 10, 2015 10.17 10.23 10.15 10.19 20,132 +0.04(+0.39%)
Aug 07, 2015 10.20 10.20 10.12 10.15 31,782 -0.05(-0.49%)
Aug 06, 2015 10.17 10.24 10.13 10.20 79,357 +0.05(+0.49%)
Aug 05, 2015 10.12 10.20 10.12 10.15 40,949 +0.06(+0.59%)
Aug 04, 2015 10.00 10.10 10.00 10.09 15,468 +0.05(+0.50%)
Jul 31, 2015 10.04 10.04 10.04 0 +0.07(+0.70%)
Jul 30, 2015 9.970 10.01 9.900 9.970 19,820 +0.00(+0.00%)
Jul 29, 2015 10.02 10.03 9.930 9.970 38,542 -0.09(-0.89%)
Jul 28, 2015 9.800 10.07 9.800 10.06 89,508 +0.30(+3.07%)
Jul 27, 2015 9.880 9.950 9.720 9.760 66,823 -0.14(-1.41%)
Jul 24, 2015 9.910 9.920 9.790 9.900 62,702 -0.01(-0.10%)
Jul 23, 2015 10.01 10.03 9.910 9.910 33,471 -0.10(-1.00%)
Jul 22, 2015 10.00 10.06 10.00 10.01 36,595 -0.04(-0.40%)
Jul 21, 2015 10.12 10.15 10.02 10.05 26,684 -0.11(-1.08%)
Jul 20, 2015 10.09 10.18 10.07 10.16 26,181 +0.06(+0.59%)
Jul 17, 2015 10.00 10.13 10.00 10.10 21,664 +0.07(+0.70%)
Jul 16, 2015 9.930 10.08 9.910 10.03 64,163 +0.09(+0.91%)
Jul 15, 2015 9.880 9.950 9.870 9.940 49,026 +0.06(+0.61%)
Jul 14, 2015 9.880 9.920 9.810 9.880 29,034 +0.00(+0.00%)
Jul 13, 2015 9.880 9.910 9.870 9.880 6,175 -0.01(-0.10%)
Jul 10, 2015 9.860 9.930 9.820 9.890 24,241 +0.04(+0.41%)
Jul 09, 2015 9.880 9.900 9.780 9.850 16,489 +0.02(+0.20%)
Jul 08, 2015 9.820 9.870 9.820 9.830 18,003 -0.03(-0.30%)
Jul 07, 2015 9.850 9.860 9.810 9.860 27,156 +0.03(+0.31%)
Jul 06, 2015 9.820 9.880 9.770 9.830 17,360 +0.02(+0.20%)
Jul 03, 2015 9.800 9.850 9.800 9.810 11,227 -0.01(-0.10%)
Jul 02, 2015 9.830 9.850 9.780 9.820 20,951 +0.04(+0.41%)
Jun 30, 2015 9.780 9.780 9.780 0 -0.02(-0.20%)
Jun 29, 2015 9.910 9.920 9.800 9.800 39,333 -0.11(-1.11%)
Jun 26, 2015 9.930 9.960 9.910 9.910 27,650 -0.04(-0.40%)
Jun 25, 2015 9.950 9.960 9.880 9.950 12,011 +0.07(+0.71%)
Jun 24, 2015 9.850 9.970 9.840 9.880 31,805 +0.01(+0.10%)
Jun 23, 2015 9.880 9.910 9.850 9.870 23,318 +0.04(+0.41%)
Jun 22, 2015 9.850 9.950 9.830 9.830 25,112 -0.03(-0.30%)
Jun 19, 2015 9.940 9.960 9.830 9.860 30,199 -0.08(-0.80%)
Jun 18, 2015 9.900 9.980 9.880 9.940 86,846 +0.08(+0.81%)
Jun 17, 2015 9.870 9.890 9.800 9.860 49,644 +0.02(+0.20%)
Jun 16, 2015 9.890 9.900 9.840 9.840 30,185 -0.05(-0.51%)
Jun 15, 2015 9.900 10.04 9.850 9.890 17,984 -0.08(-0.80%)
Jun 12, 2015 10.01 10.03 9.920 9.970 16,164 +0.00(+0.00%)
Jun 11, 2015 9.960 10.05 9.910 9.970 26,575 -0.04(-0.40%)
Jun 10, 2015 9.900 10.01 9.900 10.01 46,126 +0.10(+1.01%)
Jun 09, 2015 9.850 9.990 9.850 9.910 43,637 +0.06(+0.61%)
Jun 08, 2015 9.990 10.00 9.820 9.850 66,298 -0.13(-1.30%)
Jun 05, 2015 10.14 10.14 9.970 9.980 63,416 -0.10(-0.99%)
Jun 04, 2015 10.15 10.16 10.06 10.08 26,789 -0.06(-0.59%)
Jun 03, 2015 10.10 10.17 10.05 10.14 27,458 +0.02(+0.20%)
Jun 02, 2015 10.05 10.13 10.04 10.12 20,003 +0.06(+0.60%)
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.