Skip to main content

Morguard North American REIT (TSX: MRG-UN )

15.05 +0.20 (+1.35%)
Streaming Delayed Price Updated: 9:58 AM EDT, Jun 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 15.43 15.70 15.43 15.60 12,353 +0.14(+0.91%)
Sep 28, 2017 15.35 15.46 15.28 15.46 17,497 +0.01(+0.06%)
Sep 27, 2017 15.30 15.45 15.28 15.45 30,391 +0.13(+0.85%)
Sep 26, 2017 15.25 15.33 15.25 15.32 6,012 +0.07(+0.46%)
Sep 25, 2017 15.20 15.27 15.16 15.25 16,858 +0.09(+0.59%)
Sep 22, 2017 15.14 15.19 15.11 15.16 13,777 +0.04(+0.26%)
Sep 21, 2017 15.08 15.15 15.08 15.12 19,181 +0.01(+0.07%)
Sep 20, 2017 15.05 15.13 15.05 15.11 21,446 +0.05(+0.33%)
Sep 19, 2017 14.99 15.07 14.99 15.06 12,336 +0.04(+0.27%)
Sep 18, 2017 14.91 15.03 14.91 15.02 10,105 +0.08(+0.54%)
Sep 15, 2017 15.18 15.18 14.94 14.94 26,352 -0.20(-1.32%)
Sep 14, 2017 15.15 15.20 15.10 15.14 9,120 +0.01(+0.07%)
Sep 13, 2017 15.26 15.27 15.06 15.13 13,836 -0.05(-0.33%)
Sep 12, 2017 15.39 15.43 15.16 15.18 10,092 -0.25(-1.62%)
Sep 11, 2017 15.24 15.44 15.24 15.43 95,610 +0.08(+0.52%)
Sep 08, 2017 15.44 15.44 15.25 15.35 10,304 -0.09(-0.58%)
Sep 07, 2017 15.30 15.45 15.21 15.44 13,710 +0.19(+1.25%)
Sep 06, 2017 15.46 15.46 15.22 15.25 10,600 +0.02(+0.13%)
Sep 05, 2017 15.24 15.36 15.22 15.23 11,972 -0.11(-0.72%)
Sep 01, 2017 15.25 15.34 15.23 15.34 8,369 +0.09(+0.59%)
Aug 31, 2017 15.25 15.25 15.20 15.25 5,011 -0.02(-0.13%)
Aug 30, 2017 15.24 15.31 15.20 15.27 5,537 +0.02(+0.13%)
Aug 29, 2017 15.30 15.30 15.14 15.25 12,652 -0.12(-0.78%)
Aug 28, 2017 15.37 15.47 15.31 15.37 5,714 +0.00(+0.00%)
Aug 25, 2017 15.36 15.37 15.30 15.37 6,243 +0.00(+0.00%)
Aug 24, 2017 15.13 15.40 15.11 15.37 20,344 +0.24(+1.59%)
Aug 23, 2017 15.05 15.20 15.04 15.13 27,881 +0.09(+0.60%)
Aug 22, 2017 15.00 15.09 15.00 15.04 8,151 +0.03(+0.20%)
Aug 21, 2017 15.10 15.10 14.91 15.01 23,057 -0.09(-0.60%)
Aug 18, 2017 15.20 15.25 15.02 15.10 21,078 -0.05(-0.33%)
Aug 17, 2017 15.17 15.25 15.11 15.15 7,036 +0.05(+0.33%)
Aug 16, 2017 15.13 15.20 15.00 15.10 24,042 -0.01(-0.07%)
Aug 15, 2017 15.21 15.21 15.01 15.11 14,563 -0.06(-0.40%)
Aug 14, 2017 15.20 15.23 15.10 15.17 49,114 +0.02(+0.13%)
Aug 11, 2017 15.17 15.22 15.15 15.15 21,594 -0.10(-0.66%)
Aug 10, 2017 15.30 15.38 15.16 15.25 15,985 +0.00(+0.00%)
Aug 09, 2017 15.38 15.38 15.24 15.25 19,795 -0.06(-0.39%)
Aug 08, 2017 15.54 15.60 15.28 15.31 19,964 -0.29(-1.86%)
Aug 04, 2017 15.49 15.65 15.47 15.60 8,729 +0.12(+0.78%)
Aug 03, 2017 15.32 15.64 15.25 15.48 23,948 +0.16(+1.04%)
Aug 02, 2017 15.11 15.32 15.10 15.32 30,209 +0.26(+1.73%)
Aug 01, 2017 15.01 15.11 15.01 15.06 13,569 +0.06(+0.40%)
Jul 31, 2017 15.09 15.11 15.00 15.00 5,139 -0.10(-0.66%)
Jul 28, 2017 15.22 15.30 15.10 15.10 16,404 -0.13(-0.85%)
Jul 27, 2017 15.14 15.24 15.10 15.23 8,203 +0.00(+0.00%)
Jul 26, 2017 15.28 15.31 15.15 15.23 15,211 +0.05(+0.33%)
Jul 25, 2017 15.30 15.33 15.17 15.18 25,503 -0.09(-0.59%)
Jul 24, 2017 15.52 15.56 15.24 15.27 19,561 -0.27(-1.74%)
Jul 21, 2017 15.45 15.66 15.31 15.54 11,278 +0.11(+0.71%)
Jul 20, 2017 15.40 15.47 15.35 15.43 31,863 +0.06(+0.42%)
Jul 19, 2017 15.36 15.39 15.33 15.37 9,146 -0.04(-0.23%)
Jul 18, 2017 15.19 15.41 15.19 15.40 27,211 +0.25(+1.65%)
Jul 17, 2017 15.45 15.45 15.15 15.15 23,438 -0.17(-1.11%)
Jul 14, 2017 15.25 15.45 15.19 15.32 44,695 +0.24(+1.59%)
Jul 13, 2017 15.28 15.28 15.05 15.08 33,554 -0.14(-0.92%)
Jul 12, 2017 15.25 15.35 15.22 15.22 7,275 +0.03(+0.20%)
Jul 11, 2017 15.12 15.25 15.12 15.19 16,753 +0.07(+0.46%)
Jul 10, 2017 15.15 15.17 15.02 15.12 34,850 -0.05(-0.33%)
Jul 07, 2017 15.40 15.40 15.15 15.17 8,958 -0.13(-0.85%)
Jul 06, 2017 15.19 15.40 15.16 15.30 17,292 +0.11(+0.72%)
Jul 05, 2017 15.30 15.31 15.06 15.19 20,953 -0.06(-0.39%)
Jul 04, 2017 15.49 15.49 15.25 15.25 7,413 -0.10(-0.65%)
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.