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 )

16.08 +0.04 (+0.25%)
Streaming Delayed Price Updated: 2:37 PM EDT, May 15, 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 (%)
May 30, 2014 10.57 10.59 10.49 10.50 24,745 -0.10(-0.94%)
May 29, 2014 10.48 10.60 10.48 10.60 21,671 +0.17(+1.63%)
May 28, 2014 10.33 10.47 10.33 10.43 39,872 +0.02(+0.19%)
May 27, 2014 10.58 10.59 10.41 10.41 40,892 -0.16(-1.51%)
May 26, 2014 10.57 10.60 10.51 10.57 24,178 +0.07(+0.67%)
May 23, 2014 10.56 10.59 10.47 10.50 18,301 -0.03(-0.28%)
May 22, 2014 10.46 10.53 10.44 10.53 11,433 +0.04(+0.38%)
May 21, 2014 10.40 10.50 10.36 10.49 32,117 +0.12(+1.16%)
May 20, 2014 10.38 10.48 10.37 10.37 44,509 +0.04(+0.39%)
May 16, 2014 10.33 10.33 10.33 0 -0.12(-1.15%)
May 15, 2014 10.55 10.57 10.40 10.45 126,554 -0.09(-0.85%)
May 14, 2014 10.56 10.56 10.52 10.54 27,154 +0.03(+0.29%)
May 13, 2014 10.62 10.63 10.51 10.51 30,749 -0.02(-0.19%)
May 12, 2014 10.44 10.69 10.42 10.53 68,062 +0.09(+0.86%)
May 09, 2014 10.26 10.48 10.26 10.44 51,298 +0.15(+1.46%)
May 08, 2014 10.36 10.37 10.27 10.29 50,813 -0.01(-0.10%)
May 07, 2014 10.42 10.44 10.26 10.30 45,598 -0.07(-0.68%)
May 06, 2014 10.47 10.47 10.31 10.37 60,306 -0.09(-0.86%)
May 05, 2014 10.50 10.50 10.38 10.46 46,347 +0.01(+0.10%)
May 02, 2014 10.33 10.45 10.25 10.45 89,654 +0.15(+1.46%)
May 01, 2014 10.35 10.35 10.26 10.30 51,998 +0.02(+0.19%)
Apr 30, 2014 10.34 10.37 10.27 10.28 42,227 -0.11(-1.06%)
Apr 29, 2014 10.28 10.39 10.23 10.39 45,284 +0.13(+1.27%)
Apr 28, 2014 10.31 10.31 10.19 10.26 44,370 -0.01(-0.10%)
Apr 25, 2014 10.34 10.35 10.24 10.27 43,945 -0.07(-0.68%)
Apr 24, 2014 10.24 10.34 10.16 10.34 72,387 +0.18(+1.77%)
Apr 23, 2014 10.08 10.28 10.03 10.16 151,678 +0.02(+0.20%)
Apr 22, 2014 9.790 10.14 9.760 10.14 413,095 +0.45(+4.64%)
Apr 21, 2014 9.760 9.800 9.690 9.690 143,260 -0.06(-0.62%)
Apr 17, 2014 9.750 9.750 9.750 0 +0.00(+0.00%)
Apr 16, 2014 9.720 9.750 9.700 9.750 24,870 +0.04(+0.41%)
Apr 15, 2014 9.700 9.740 9.680 9.710 29,908 -0.03(-0.31%)
Apr 14, 2014 9.710 9.750 9.690 9.740 32,940 +0.06(+0.62%)
Apr 11, 2014 9.670 9.750 9.670 9.680 17,900 +0.03(+0.31%)
Apr 10, 2014 9.690 9.700 9.650 9.650 21,958 -0.04(-0.41%)
Apr 09, 2014 9.680 9.740 9.650 9.690 49,501 +0.06(+0.62%)
Apr 08, 2014 9.680 9.700 9.630 9.630 27,394 -0.02(-0.21%)
Apr 07, 2014 9.700 9.700 9.640 9.650 36,170 -0.05(-0.52%)
Apr 04, 2014 9.670 9.740 9.660 9.700 49,161 +0.04(+0.41%)
Apr 03, 2014 9.710 9.730 9.660 9.660 14,576 -0.08(-0.82%)
Apr 02, 2014 9.750 9.770 9.690 9.740 15,352 +0.01(+0.10%)
Apr 01, 2014 9.770 9.810 9.730 9.730 26,093 -0.02(-0.21%)
Mar 31, 2014 9.700 9.780 9.680 9.750 21,217 +0.09(+0.93%)
Mar 28, 2014 9.660 9.700 9.660 9.660 19,664 +0.01(+0.10%)
Mar 27, 2014 9.720 9.740 9.650 9.650 12,363 -0.07(-0.72%)
Mar 26, 2014 9.770 9.800 9.720 9.720 25,146 -0.11(-1.12%)
Mar 25, 2014 9.750 9.830 9.720 9.830 34,476 +0.03(+0.31%)
Mar 24, 2014 9.750 9.800 9.740 9.800 12,997 +0.08(+0.82%)
Mar 21, 2014 9.780 9.800 9.720 9.720 40,564 -0.04(-0.41%)
Mar 20, 2014 9.810 9.820 9.760 9.760 16,673 -0.07(-0.71%)
Mar 19, 2014 9.770 9.850 9.770 9.830 26,983 +0.08(+0.82%)
Mar 18, 2014 9.790 9.840 9.750 9.750 16,248 -0.04(-0.41%)
Mar 17, 2014 9.840 9.870 9.780 9.790 12,579 -0.06(-0.61%)
Mar 14, 2014 9.810 9.870 9.810 9.850 13,343 +0.00(+0.00%)
Mar 13, 2014 9.830 9.880 9.800 9.850 49,530 +0.03(+0.31%)
Mar 12, 2014 9.840 9.900 9.820 9.820 17,065 +0.04(+0.41%)
Mar 11, 2014 9.840 9.860 9.770 9.780 10,155 +0.00(+0.00%)
Mar 10, 2014 9.890 9.890 9.770 9.780 23,330 -0.12(-1.21%)
Mar 07, 2014 9.890 9.920 9.830 9.900 22,170 +0.01(+0.10%)
Mar 06, 2014 9.850 9.920 9.840 9.890 28,750 +0.04(+0.41%)
Mar 05, 2014 9.900 9.910 9.820 9.850 43,642 -0.02(-0.20%)
Mar 04, 2014 9.850 9.870 9.810 9.870 27,975 +0.04(+0.41%)
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.