Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Morguard Corp (TSX: MRC )

111.00 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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 (%)
Mar 29, 2019 197.46 199.97 196.99 198.75 1,897 +1.75(+0.89%)
Mar 28, 2019 200.00 200.02 197.00 197.00 1,801 -3.43(-1.71%)
Mar 27, 2019 197.94 202.39 197.94 200.43 6,302 +2.45(+1.24%)
Mar 26, 2019 197.50 197.98 197.50 197.98 368 +2.98(+1.53%)
Mar 25, 2019 195.00 195.00 195.00 195.00 207 -2.00(-1.02%)
Mar 22, 2019 197.00 197.00 197.00 197.00 151 -0.50(-0.25%)
Mar 21, 2019 196.50 197.50 196.50 197.50 337 +0.54(+0.27%)
Mar 20, 2019 196.07 196.96 196.06 196.96 304 +0.96(+0.49%)
Mar 19, 2019 195.99 196.00 195.85 196.00 1,271 +1.60(+0.82%)
Mar 18, 2019 194.37 195.00 194.37 194.40 2,953 +1.40(+0.73%)
Mar 15, 2019 194.42 194.42 193.00 193.00 350 +0.51(+0.26%)
Mar 14, 2019 194.97 194.97 192.49 192.49 273 -0.50(-0.26%)
Mar 13, 2019 192.50 192.99 192.50 192.99 386 +0.65(+0.34%)
Mar 12, 2019 190.00 192.34 190.00 192.34 777 +2.54(+1.34%)
Mar 11, 2019 189.80 189.80 189.80 189.80 147 -0.15(-0.08%)
Mar 08, 2019 188.98 189.95 188.76 189.95 1,375 +1.95(+1.04%)
Mar 07, 2019 187.00 188.00 186.05 188.00 2,034 +0.99(+0.53%)
Mar 06, 2019 187.24 187.24 187.01 187.01 489 -0.19(-0.10%)
Mar 05, 2019 187.00 187.20 186.58 187.20 592 +0.20(+0.11%)
Mar 04, 2019 186.00 187.00 184.50 187.00 3,246 +2.45(+1.33%)
Mar 01, 2019 185.00 186.00 184.55 184.55 1,377 -0.45(-0.24%)
Feb 28, 2019 185.00 185.00 185.00 185.00 190 -0.08(-0.04%)
Feb 27, 2019 184.51 185.08 183.52 185.08 3,378 +0.58(+0.31%)
Feb 26, 2019 185.50 185.50 184.50 184.50 1,017 -0.51(-0.28%)
Feb 25, 2019 184.20 186.02 184.20 185.01 3,681 +1.01(+0.55%)
Feb 22, 2019 184.00 185.00 184.00 184.00 1,606 -1.00(-0.54%)
Feb 21, 2019 184.99 185.00 184.99 185.00 594 +1.72(+0.94%)
Feb 20, 2019 183.11 183.28 183.11 183.28 266 -1.22(-0.66%)
Feb 19, 2019 184.00 184.50 184.00 184.50 1,080 -2.50(-1.34%)
Feb 15, 2019 187.00 187.00 187.00 0 +4.58(+2.51%)
Feb 14, 2019 184.77 184.77 182.42 182.42 362 -1.13(-0.62%)
Feb 13, 2019 183.00 183.56 183.00 183.55 1,205 -0.45(-0.24%)
Feb 12, 2019 183.00 184.45 183.00 184.00 507 +2.00(+1.10%)
Feb 11, 2019 184.48 184.62 181.99 182.00 1,697 +1.00(+0.55%)
Feb 08, 2019 181.00 181.00 181.00 69 +0.00(+0.00%)
Feb 07, 2019 180.80 181.00 180.03 181.00 678 +0.50(+0.28%)
Feb 06, 2019 181.00 182.48 180.50 180.50 1,210 -1.35(-0.74%)
Feb 05, 2019 180.36 183.00 180.32 181.85 1,327 -0.65(-0.36%)
Feb 04, 2019 183.00 183.00 181.07 182.50 1,224 -2.49(-1.35%)
Feb 01, 2019 182.52 185.00 182.52 184.99 3,547 +2.29(+1.25%)
Jan 31, 2019 182.70 182.70 182.70 182.70 287 +0.01(+0.01%)
Jan 30, 2019 180.74 183.62 180.00 182.69 2,068 +2.50(+1.39%)
Jan 29, 2019 183.91 183.91 180.12 180.19 1,274 -3.80(-2.07%)
Jan 28, 2019 182.11 183.99 182.00 183.99 2,824 +1.60(+0.88%)
Jan 25, 2019 184.95 185.00 182.39 182.39 1,038 -2.56(-1.38%)
Jan 24, 2019 183.75 184.98 183.75 184.95 855 +0.96(+0.52%)
Jan 23, 2019 182.49 183.99 181.06 183.99 1,057 +2.19(+1.20%)
Jan 22, 2019 181.82 183.99 181.60 181.80 1,086 -0.21(-0.12%)
Jan 21, 2019 182.99 183.36 182.01 182.01 1,159 -1.09(-0.60%)
Jan 18, 2019 185.00 185.00 183.05 183.10 526 -1.70(-0.92%)
Jan 17, 2019 183.59 184.80 183.01 184.80 901 +1.30(+0.71%)
Jan 16, 2019 183.86 184.00 183.50 183.50 1,133 -0.49(-0.27%)
Jan 15, 2019 182.00 183.99 182.00 183.99 274 +3.98(+2.21%)
Jan 14, 2019 180.01 180.01 180.01 17 +0.00(+0.00%)
Jan 11, 2019 181.73 181.73 180.01 180.01 800 -2.25(-1.23%)
Jan 10, 2019 180.29 182.26 180.01 182.26 1,069 +2.01(+1.12%)
Jan 09, 2019 182.22 182.22 180.25 180.25 748 -0.25(-0.14%)
Jan 08, 2019 181.40 181.40 178.25 180.50 2,863 +0.10(+0.06%)
Jan 07, 2019 179.50 182.30 179.50 180.40 1,884 +0.90(+0.50%)
Jan 04, 2019 173.56 179.54 173.56 179.50 2,097 +7.80(+4.54%)
Jan 03, 2019 174.89 174.89 171.50 171.70 1,812 -1.30(-0.75%)
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.