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 (%)
Sep 28, 2018 16.08 16.11 15.93 16.01 18,343 -0.08(-0.50%)
Sep 27, 2018 16.12 16.13 16.02 16.09 20,041 -0.08(-0.49%)
Sep 26, 2018 16.12 16.36 16.07 16.17 34,702 +0.04(+0.25%)
Sep 25, 2018 16.19 16.32 16.00 16.13 22,088 -0.07(-0.43%)
Sep 24, 2018 16.32 16.47 16.10 16.20 24,279 +0.00(+0.00%)
Sep 21, 2018 16.01 16.30 15.95 16.20 50,047 +0.21(+1.31%)
Sep 20, 2018 16.22 16.24 15.65 15.99 43,689 -0.21(-1.30%)
Sep 19, 2018 16.27 16.36 16.20 16.20 15,322 -0.06(-0.37%)
Sep 18, 2018 16.44 16.44 16.21 16.26 13,769 -0.08(-0.49%)
Sep 17, 2018 16.27 16.37 16.26 16.34 9,729 +0.04(+0.25%)
Sep 14, 2018 16.50 16.60 16.25 16.30 31,073 -0.28(-1.69%)
Sep 13, 2018 16.64 16.70 16.52 16.58 22,906 -0.12(-0.72%)
Sep 12, 2018 16.80 16.81 16.65 16.70 24,999 -0.22(-1.30%)
Sep 11, 2018 16.44 16.92 16.40 16.92 19,779 +0.44(+2.67%)
Sep 10, 2018 16.35 16.48 16.35 16.48 4,647 +0.18(+1.10%)
Sep 07, 2018 16.29 16.31 16.18 16.30 15,641 +0.02(+0.12%)
Sep 06, 2018 16.32 16.38 16.12 16.28 22,857 -0.10(-0.61%)
Sep 05, 2018 16.40 16.40 16.29 16.38 8,613 +0.02(+0.12%)
Sep 04, 2018 16.44 16.44 16.14 16.36 24,728 -0.04(-0.24%)
Aug 31, 2018 16.40 16.40 16.40 0 +0.21(+1.30%)
Aug 30, 2018 16.00 16.23 15.97 16.19 8,469 +0.14(+0.87%)
Aug 29, 2018 16.10 16.19 16.00 16.05 18,788 -0.08(-0.50%)
Aug 28, 2018 16.36 16.37 16.07 16.13 15,400 -0.21(-1.29%)
Aug 27, 2018 16.49 16.50 16.30 16.34 16,997 +0.10(+0.62%)
Aug 24, 2018 16.27 16.32 16.20 16.24 6,358 -0.11(-0.67%)
Aug 23, 2018 16.38 16.43 16.26 16.35 5,227 -0.05(-0.30%)
Aug 22, 2018 16.52 16.61 16.37 16.40 22,842 -0.11(-0.67%)
Aug 21, 2018 16.65 16.74 16.51 16.51 38,342 -0.22(-1.32%)
Aug 20, 2018 16.52 16.73 16.52 16.73 20,246 +0.21(+1.27%)
Aug 17, 2018 16.50 16.68 16.37 16.52 31,794 -0.01(-0.06%)
Aug 16, 2018 16.34 16.61 16.33 16.53 12,745 +0.21(+1.29%)
Aug 15, 2018 16.32 16.35 16.23 16.32 18,879 -0.01(-0.06%)
Aug 14, 2018 16.03 16.35 16.01 16.33 17,005 +0.03(+0.18%)
Aug 13, 2018 16.20 16.33 16.17 16.30 18,351 +0.13(+0.80%)
Aug 10, 2018 16.08 16.25 16.08 16.17 10,076 +0.07(+0.43%)
Aug 09, 2018 15.92 16.21 15.92 16.10 20,711 +0.16(+1.00%)
Aug 08, 2018 15.84 15.99 15.84 15.94 15,138 +0.10(+0.63%)
Aug 07, 2018 15.85 15.98 15.80 15.84 12,033 -0.01(-0.06%)
Aug 03, 2018 15.85 15.85 15.85 0 +0.10(+0.63%)
Aug 02, 2018 15.94 15.94 15.43 15.75 28,685 -0.11(-0.69%)
Aug 01, 2018 15.49 15.95 15.49 15.86 28,842 +0.40(+2.59%)
Jul 31, 2018 15.63 15.63 15.40 15.46 7,124 -0.08(-0.51%)
Jul 30, 2018 15.54 15.54 15.12 15.54 25,092 +0.00(+0.00%)
Jul 27, 2018 15.46 15.74 15.44 15.54 19,801 +0.11(+0.71%)
Jul 26, 2018 15.50 15.50 15.34 15.43 20,523 -0.03(-0.19%)
Jul 25, 2018 15.44 15.49 15.35 15.46 9,364 +0.01(+0.06%)
Jul 24, 2018 15.49 15.49 15.32 15.45 8,433 -0.03(-0.19%)
Jul 23, 2018 15.40 15.49 15.21 15.48 12,105 +0.08(+0.52%)
Jul 20, 2018 15.32 15.40 15.17 15.40 16,606 -0.03(-0.19%)
Jul 19, 2018 15.40 15.40 15.28 15.43 6,907 +0.18(+1.18%)
Jul 18, 2018 15.13 15.25 15.13 15.25 6,630 +0.14(+0.93%)
Jul 17, 2018 15.16 15.17 15.08 15.11 8,360 -0.08(-0.53%)
Jul 16, 2018 15.19 15.22 15.15 15.19 21,519 +0.02(+0.13%)
Jul 13, 2018 15.12 15.23 15.12 15.17 4,396 -0.06(-0.39%)
Jul 12, 2018 15.35 15.45 15.15 15.23 24,975 -0.03(-0.20%)
Jul 11, 2018 15.21 15.35 15.12 15.26 7,660 +0.04(+0.26%)
Jul 10, 2018 15.30 15.31 15.22 15.22 12,746 +0.01(+0.07%)
Jul 09, 2018 15.57 15.57 15.05 15.21 20,157 -0.35(-2.25%)
Jul 06, 2018 15.10 15.59 15.10 15.56 28,012 +0.44(+2.91%)
Jul 05, 2018 15.07 15.18 15.04 15.12 11,722 +0.09(+0.60%)
Jul 04, 2018 14.92 15.03 14.90 15.03 11,800 +0.22(+1.49%)
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.