Skip to main content

Morguard Real Estate Investment Trust (TSX: MRT-UN )

5.380 -0.020 (-0.37%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 18.38 18.54 18.27 18.54 33,600 +0.13(+0.71%)
Sep 29, 2014 18.13 18.41 18.08 18.41 20,432 +0.16(+0.88%)
Sep 26, 2014 18.11 18.47 18.11 18.25 14,450 +0.13(+0.72%)
Sep 25, 2014 18.49 18.49 18.11 18.12 25,496 -0.26(-1.41%)
Sep 24, 2014 18.36 18.42 18.17 18.38 19,039 +0.15(+0.82%)
Sep 23, 2014 18.33 18.33 18.16 18.23 15,368 -0.03(-0.16%)
Sep 22, 2014 18.11 18.40 18.11 18.26 29,849 +0.21(+1.16%)
Sep 19, 2014 18.54 18.71 18.46 18.05 86,736 -0.45(-2.43%)
Sep 18, 2014 18.62 18.66 18.39 18.50 32,150 -0.11(-0.59%)
Sep 17, 2014 18.40 18.71 18.37 18.61 60,174 +0.14(+0.76%)
Sep 16, 2014 18.52 18.60 18.42 18.47 45,718 -0.10(-0.54%)
Sep 15, 2014 18.60 18.75 18.56 18.57 19,541 -0.24(-1.28%)
Sep 12, 2014 19.10 18.77 18.81 23,101 -0.29(-1.52%)
Sep 11, 2014 18.81 19.10 18.72 19.10 33,640 +0.28(+1.49%)
Sep 10, 2014 18.99 18.99 18.59 18.82 35,520 -0.10(-0.53%)
Sep 09, 2014 18.97 18.99 18.81 18.92 19,348 +0.09(+0.48%)
Sep 08, 2014 19.04 19.15 18.83 18.83 23,539 -0.31(-1.62%)
Sep 05, 2014 18.95 19.16 18.95 19.14 21,564 +0.24(+1.27%)
Sep 04, 2014 19.14 19.14 18.90 18.90 36,705 -0.17(-0.89%)
Sep 03, 2014 19.02 19.14 18.98 19.07 14,713 -0.07(-0.37%)
Sep 02, 2014 19.16 19.16 19.06 19.14 15,504 -0.11(-0.57%)
Aug 29, 2014 19.25 19.25 19.25 0 +0.55(+2.94%)
Aug 28, 2014 18.88 18.88 18.70 18.70 14,522 -0.15(-0.80%)
Aug 27, 2014 18.69 18.85 18.69 18.85 15,755 -0.05(-0.26%)
Aug 26, 2014 18.79 18.94 18.70 18.90 22,776 +0.04(+0.21%)
Aug 25, 2014 18.93 18.94 18.83 18.86 11,466 -0.08(-0.42%)
Aug 22, 2014 18.80 18.90 18.80 18.94 15,473 +0.09(+0.48%)
Aug 21, 2014 18.75 18.87 18.75 18.85 20,612 +0.12(+0.64%)
Aug 20, 2014 18.88 18.88 18.70 18.73 13,081 +0.00(+0.00%)
Aug 19, 2014 18.79 18.80 18.67 18.73 76,356 +0.03(+0.16%)
Aug 18, 2014 18.56 18.77 18.56 18.70 22,944 +0.00(+0.00%)
Aug 15, 2014 18.65 18.78 18.60 18.70 18,801 +0.15(+0.81%)
Aug 14, 2014 18.68 18.78 18.50 18.55 11,778 -0.08(-0.43%)
Aug 13, 2014 18.54 18.72 18.54 18.63 25,735 +0.22(+1.20%)
Aug 12, 2014 18.50 18.56 18.34 18.41 24,359 -0.02(-0.11%)
Aug 11, 2014 18.28 18.55 18.28 18.43 15,570 +0.13(+0.71%)
Aug 08, 2014 18.40 18.40 18.28 18.30 11,247 -0.09(-0.49%)
Aug 07, 2014 18.40 18.50 18.36 18.39 42,196 -0.02(-0.11%)
Aug 06, 2014 18.24 18.41 18.01 18.41 72,704 +0.23(+1.27%)
Aug 05, 2014 17.95 18.27 17.92 18.18 25,983 +0.36(+2.02%)
Aug 01, 2014 17.82 17.82 17.82 0 -0.11(-0.61%)
Jul 31, 2014 17.70 17.93 17.70 17.93 33,711 +0.19(+1.07%)
Jul 30, 2014 17.93 17.95 17.68 17.74 25,278 -0.21(-1.17%)
Jul 29, 2014 18.02 18.10 17.94 17.95 22,018 -0.05(-0.28%)
Jul 28, 2014 18.07 18.22 18.00 18.00 14,176 +0.01(+0.06%)
Jul 25, 2014 18.09 18.18 17.99 17.99 40,552 -0.08(-0.44%)
Jul 24, 2014 18.00 18.18 18.00 18.07 20,398 +0.06(+0.33%)
Jul 23, 2014 18.15 18.17 17.91 18.01 32,200 -0.06(-0.33%)
Jul 22, 2014 17.95 18.21 17.95 18.07 31,856 +0.03(+0.17%)
Jul 21, 2014 18.16 18.25 17.98 18.04 35,275 -0.26(-1.42%)
Jul 18, 2014 18.16 18.30 18.16 18.30 15,991 +0.01(+0.05%)
Jul 17, 2014 18.20 18.35 18.19 18.29 24,509 +0.11(+0.61%)
Jul 16, 2014 18.03 18.18 18.03 18.18 27,113 +0.14(+0.78%)
Jul 15, 2014 18.00 18.05 17.94 18.04 24,064 +0.04(+0.22%)
Jul 14, 2014 17.78 18.00 17.75 18.00 24,277 +0.26(+1.47%)
Jul 11, 2014 17.76 17.78 17.67 17.74 18,479 +0.04(+0.23%)
Jul 10, 2014 17.46 17.74 17.40 17.70 36,651 +0.24(+1.37%)
Jul 09, 2014 17.35 17.51 17.32 17.46 17,239 +0.01(+0.06%)
Jul 08, 2014 17.56 17.62 17.37 17.45 30,743 -0.17(-0.96%)
Jul 07, 2014 17.76 17.80 17.57 17.62 60,742 -0.17(-0.96%)
Jul 04, 2014 17.75 17.80 17.75 17.79 5,375 -0.01(-0.06%)
Jul 03, 2014 17.79 17.80 17.68 17.80 32,902 +0.01(+0.06%)
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.