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: 2:18 PM EDT, May 23, 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 (%)
Apr 28, 2023 103.85 104.00 103.29 103.29 1,030 +0.03(+0.03%)
Apr 27, 2023 104.68 104.89 103.26 103.26 2,092 -1.16(-1.11%)
Apr 26, 2023 103.00 104.42 103.00 104.42 3,419 +1.18(+1.14%)
Apr 25, 2023 103.44 103.44 103.00 103.24 1,354 -0.80(-0.77%)
Apr 24, 2023 103.74 104.04 102.99 104.04 3,024 -0.01(-0.01%)
Apr 21, 2023 104.00 104.05 103.19 104.05 5,317 -1.26(-1.20%)
Apr 20, 2023 104.06 105.31 103.60 105.31 2,230 -1.59(-1.49%)
Apr 19, 2023 105.28 106.90 105.28 106.90 1,154 +2.67(+2.56%)
Apr 18, 2023 104.23 104.23 104.23 104.23 464 -0.19(-0.18%)
Apr 17, 2023 104.12 105.00 103.99 104.42 3,246 +0.95(+0.92%)
Apr 14, 2023 105.75 105.75 103.47 103.47 1,721 -2.60(-2.45%)
Apr 13, 2023 106.50 106.50 106.07 106.07 496 -0.25(-0.24%)
Apr 12, 2023 109.97 109.97 104.60 106.32 1,422 +0.73(+0.69%)
Apr 11, 2023 104.95 105.59 104.95 105.59 741 -0.08(-0.08%)
Apr 10, 2023 102.38 105.67 102.38 105.67 4,554 +3.67(+3.60%)
Apr 06, 2023 102.00 0 -0.80(-0.78%)
Apr 05, 2023 103.01 103.28 102.80 102.80 1,819 -0.84(-0.81%)
Apr 04, 2023 104.01 104.36 102.23 103.64 3,638 -0.38(-0.37%)
Apr 03, 2023 104.00 104.48 103.42 104.02 39,001 +0.28(+0.27%)
Mar 31, 2023 105.12 105.12 102.73 103.74 6,261 -2.03(-1.92%)
Mar 30, 2023 105.37 105.78 104.75 105.77 1,355 +0.30(+0.28%)
Mar 29, 2023 105.36 105.47 104.26 105.47 2,044 +0.71(+0.68%)
Mar 28, 2023 105.50 105.72 104.76 104.76 821 -0.70(-0.66%)
Mar 27, 2023 105.08 105.46 104.50 105.46 2,710 -1.00(-0.94%)
Mar 24, 2023 105.78 106.46 105.78 106.46 418 +0.46(+0.43%)
Mar 23, 2023 107.33 107.33 106.00 106.00 810 -0.05(-0.05%)
Mar 22, 2023 107.65 108.30 106.00 106.05 3,451 -1.46(-1.36%)
Mar 21, 2023 105.92 109.03 105.92 107.51 2,038 +3.07(+2.94%)
Mar 20, 2023 105.00 107.78 104.44 104.44 3,646 +0.99(+0.96%)
Mar 17, 2023 107.92 111.51 103.45 103.45 7,092 -6.35(-5.78%)
Mar 16, 2023 106.75 109.80 106.75 109.80 1,006 +2.30(+2.14%)
Mar 15, 2023 108.00 108.00 107.50 107.50 3,932 -0.40(-0.37%)
Mar 14, 2023 107.00 108.14 107.00 107.90 1,225 +0.50(+0.47%)
Mar 13, 2023 109.31 109.31 106.69 107.40 4,351 -2.40(-2.19%)
Mar 10, 2023 110.00 110.00 109.80 109.80 1,400 -0.68(-0.62%)
Mar 09, 2023 111.00 111.00 110.00 110.48 4,690 -0.28(-0.25%)
Mar 08, 2023 110.51 111.27 110.50 110.76 600 -0.81(-0.73%)
Mar 07, 2023 111.99 112.00 111.25 111.57 3,805 -0.42(-0.38%)
Mar 06, 2023 111.00 112.00 110.99 111.99 1,829 +0.84(+0.76%)
Mar 03, 2023 110.00 112.00 110.00 111.15 27,989 +2.20(+2.02%)
Mar 02, 2023 109.51 109.51 108.94 108.95 671 -1.06(-0.96%)
Mar 01, 2023 110.00 110.68 110.00 110.01 5,774 +0.01(+0.01%)
Feb 28, 2023 110.51 110.51 110.00 110.00 8,101 -1.57(-1.41%)
Feb 27, 2023 111.53 111.57 111.50 111.57 403 -0.20(-0.18%)
Feb 24, 2023 112.00 113.71 111.77 111.77 1,215 -1.97(-1.73%)
Feb 23, 2023 113.25 113.74 111.76 113.74 778 +0.82(+0.73%)
Feb 22, 2023 115.14 115.14 112.69 112.92 3,353 -3.32(-2.86%)
Feb 21, 2023 116.51 116.51 116.24 116.24 422 -2.26(-1.91%)
Feb 17, 2023 118.50 0 -0.14(-0.12%)
Feb 16, 2023 116.96 119.21 116.96 118.64 1,766 +0.75(+0.64%)
Feb 15, 2023 116.15 119.06 116.15 117.89 526 +0.56(+0.48%)
Feb 14, 2023 115.88 117.33 115.88 117.33 1,261 -0.70(-0.59%)
Feb 13, 2023 119.01 119.01 118.03 118.03 412 -2.09(-1.74%)
Feb 10, 2023 123.51 123.51 119.97 120.12 2,851 -2.67(-2.17%)
Feb 09, 2023 122.99 123.96 122.26 122.79 7,702 +0.00(+0.00%)
Feb 08, 2023 116.90 122.79 116.90 122.79 1,959 +2.03(+1.68%)
Feb 07, 2023 116.99 120.76 116.99 120.76 1,661 +3.28(+2.79%)
Feb 06, 2023 116.63 117.87 116.00 117.48 1,685 -1.77(-1.48%)
Feb 03, 2023 121.99 121.99 119.25 119.25 6,345 -3.29(-2.68%)
Feb 02, 2023 118.27 124.01 117.97 122.54 5,326 +4.46(+3.78%)
Feb 01, 2023 117.43 118.08 114.55 118.08 3,149 +0.76(+0.65%)
Jan 31, 2023 116.88 117.32 115.03 117.32 2,168 +2.88(+2.52%)
Jan 30, 2023 117.00 117.00 114.44 114.44 5,278 -2.65(-2.26%)
Jan 27, 2023 115.00 117.94 115.00 117.09 2,957 +4.08(+3.61%)
Jan 26, 2023 110.50 113.36 110.50 113.01 4,719 +0.67(+0.60%)
Jan 25, 2023 112.35 112.35 111.25 112.34 715 -0.58(-0.51%)
Jan 24, 2023 109.80 113.72 109.50 112.92 4,327 +1.94(+1.75%)
Jan 23, 2023 110.43 111.26 109.80 110.98 3,054 -0.02(-0.02%)
Jan 20, 2023 112.86 112.86 111.00 111.00 1,830 -1.99(-1.76%)
Jan 19, 2023 114.35 114.35 112.98 112.99 537 -1.77(-1.54%)
Jan 18, 2023 116.99 116.99 114.75 114.76 2,937 -1.38(-1.19%)
Jan 17, 2023 116.24 116.24 116.14 116.14 3,568 -0.09(-0.08%)
Jan 13, 2023 116.23 98 -1.49(-1.27%)
Jan 12, 2023 119.63 119.78 116.01 117.72 2,048 -1.29(-1.08%)
Jan 11, 2023 120.50 120.50 119.01 119.01 405 -0.99(-0.82%)
Jan 10, 2023 117.00 120.64 116.90 120.00 9,483 +3.50(+3.00%)
Jan 09, 2023 115.66 116.50 115.66 116.50 1,291 -0.60(-0.51%)
Jan 06, 2023 109.74 117.53 109.74 117.10 4,578 +8.06(+7.39%)
Jan 05, 2023 111.82 112.41 108.00 109.04 5,324 -2.76(-2.47%)
Jan 04, 2023 112.46 112.46 111.18 111.80 2,186 -1.13(-1.00%)
Jan 03, 2023 114.35 115.25 111.71 112.93 4,168 +0.47(+0.42%)
Dec 30, 2022 112.46 0 -2.15(-1.88%)
Dec 29, 2022 112.88 114.61 112.88 114.61 1,126 +1.06(+0.93%)
Dec 28, 2022 109.01 113.57 109.01 113.55 5,109 +3.82(+3.48%)
Dec 23, 2022 109.73 0 +1.72(+1.59%)
Dec 22, 2022 107.76 108.40 107.54 108.01 12,372 +0.04(+0.04%)
Dec 21, 2022 107.00 107.97 107.00 107.97 7,099 +0.72(+0.67%)
Dec 20, 2022 107.50 107.54 107.00 107.25 3,753 -0.25(-0.23%)
Dec 19, 2022 108.05 108.05 107.00 107.50 12,339 -0.49(-0.45%)
Dec 16, 2022 108.00 108.90 107.81 107.99 8,550 -0.03(-0.03%)
Dec 15, 2022 107.90 109.21 107.86 108.02 7,016 -0.17(-0.16%)
Dec 14, 2022 109.00 110.01 108.00 108.19 4,470 -0.06(-0.06%)
Dec 13, 2022 109.48 109.48 107.75 108.25 3,277 +0.47(+0.44%)
Dec 12, 2022 109.85 110.00 107.55 107.78 6,279 -2.40(-2.18%)
Dec 09, 2022 108.31 112.43 108.31 110.18 899 -2.87(-2.54%)
Dec 08, 2022 109.98 113.61 109.98 113.05 3,398 +3.61(+3.30%)
Dec 07, 2022 109.09 109.44 109.09 109.44 324 +0.94(+0.87%)
Dec 06, 2022 109.16 110.00 108.50 108.50 3,990 -0.35(-0.32%)
Dec 05, 2022 113.50 113.50 108.85 108.85 1,361 -4.65(-4.10%)
Dec 02, 2022 113.50 113.74 111.95 113.50 1,772 -0.48(-0.42%)
Dec 01, 2022 113.73 114.50 113.50 113.98 5,151 -0.36(-0.31%)
Nov 30, 2022 110.44 114.68 110.17 114.34 9,055 +4.94(+4.52%)
Nov 29, 2022 109.40 109.45 109.40 109.40 736 -0.38(-0.35%)
Nov 28, 2022 108.04 109.80 108.04 109.78 2,256 -0.52(-0.47%)
Nov 25, 2022 108.01 110.30 108.01 110.30 1,030 +2.30(+2.13%)
Nov 24, 2022 107.05 108.42 107.03 108.00 5,187 -0.14(-0.13%)
Nov 22, 2022 108.14 233 +0.14(+0.13%)
Nov 21, 2022 108.00 108.00 108.00 108.00 261 +0.08(+0.07%)
Nov 18, 2022 107.50 107.92 107.01 107.92 595 -0.37(-0.34%)
Nov 17, 2022 107.77 108.29 106.25 108.29 1,655 +0.34(+0.31%)
Nov 16, 2022 109.22 109.22 107.50 107.95 1,765 +0.03(+0.03%)
Nov 15, 2022 108.25 108.26 107.92 107.92 1,356 +0.52(+0.48%)
Nov 14, 2022 108.01 109.01 107.00 107.40 10,153 -1.29(-1.19%)
Nov 11, 2022 110.50 110.99 108.69 108.69 2,270 -2.31(-2.08%)
Nov 10, 2022 109.98 111.23 109.98 111.00 5,211 +1.01(+0.92%)
Nov 09, 2022 108.01 109.99 108.00 109.99 2,682 -0.01(-0.01%)
Nov 08, 2022 109.33 111.00 109.33 110.00 11,736 +1.23(+1.13%)
Nov 07, 2022 106.79 109.00 106.67 108.77 2,204 +0.77(+0.71%)
Nov 04, 2022 108.42 108.42 106.93 108.00 2,223 -0.94(-0.86%)
Nov 03, 2022 112.74 112.74 108.01 108.94 4,807 -2.56(-2.30%)
Nov 01, 2022 111.50 0 -0.49(-0.44%)
Oct 31, 2022 110.00 111.99 110.00 111.99 2,044 +0.77(+0.69%)
Oct 28, 2022 108.01 111.22 107.50 111.22 2,101 +3.61(+3.35%)
Oct 27, 2022 108.01 108.21 106.82 107.61 4,655 -2.28(-2.07%)
Oct 26, 2022 111.00 111.25 109.58 109.89 5,022 +0.60(+0.55%)
Oct 25, 2022 107.99 109.47 107.99 109.29 2,990 +0.29(+0.27%)
Oct 24, 2022 108.99 109.00 108.99 109.00 632 +0.54(+0.50%)
Oct 21, 2022 109.00 109.00 107.75 108.46 2,158 +0.44(+0.41%)
Oct 20, 2022 107.21 108.02 107.02 108.02 2,124 +0.02(+0.02%)
Oct 19, 2022 108.01 108.02 106.48 108.00 3,360 -0.10(-0.09%)
Oct 18, 2022 108.00 108.45 107.90 108.10 1,586 +0.31(+0.29%)
Oct 17, 2022 106.19 107.80 106.00 107.79 5,343 +1.60(+1.51%)
Oct 14, 2022 106.51 106.51 106.19 106.19 1,735 -0.49(-0.46%)
Oct 13, 2022 106.00 106.68 105.94 106.68 2,106 +0.13(+0.12%)
Oct 12, 2022 108.28 109.72 106.55 106.55 11,499 -1.09(-1.01%)
Oct 11, 2022 107.43 109.07 107.37 107.64 3,233 -0.39(-0.36%)
Oct 07, 2022 108.03 0 -1.47(-1.34%)
Oct 06, 2022 107.50 109.50 107.00 109.50 2,361 +1.85(+1.72%)
Oct 05, 2022 106.64 108.17 106.61 107.65 1,446 +1.15(+1.08%)
Oct 04, 2022 106.50 106.50 106.50 106.50 151 -1.99(-1.83%)
Oct 03, 2022 109.00 109.00 108.49 108.49 330 -0.58(-0.53%)
Sep 30, 2022 106.50 109.07 106.50 109.07 74,911 +4.04(+3.85%)
Sep 29, 2022 105.00 105.91 104.49 105.03 1,929 +0.03(+0.03%)
Sep 28, 2022 104.84 105.40 104.78 105.00 960 +0.50(+0.48%)
Sep 27, 2022 105.11 105.11 104.39 104.50 3,156 -0.52(-0.50%)
Sep 26, 2022 105.20 105.20 104.00 105.02 1,846 +0.22(+0.21%)
Sep 23, 2022 107.99 107.99 104.00 104.80 11,916 -3.57(-3.29%)
Sep 22, 2022 110.00 110.00 108.00 108.37 9,527 -0.63(-0.58%)
Sep 21, 2022 108.60 110.00 108.60 109.00 1,713 -0.47(-0.43%)
Sep 20, 2022 109.72 109.88 109.47 109.47 1,119 -1.91(-1.71%)
Sep 19, 2022 112.96 112.96 109.29 111.38 2,617 +0.92(+0.83%)
Sep 16, 2022 112.00 112.00 110.00 110.46 3,366 -0.59(-0.53%)
Sep 15, 2022 111.55 111.55 111.00 111.05 4,823 -0.70(-0.63%)
Sep 14, 2022 112.00 112.49 111.62 111.75 1,792 +0.75(+0.68%)
Sep 13, 2022 112.50 112.74 111.00 111.00 1,459 -1.47(-1.31%)
Sep 12, 2022 113.66 113.66 112.47 112.47 2,811 -1.19(-1.05%)
Sep 09, 2022 113.00 113.66 113.00 113.66 1,723 +0.21(+0.19%)
Sep 08, 2022 114.00 114.00 113.00 113.45 3,183 -1.07(-0.93%)
Sep 07, 2022 114.25 115.48 114.25 114.52 1,195 +0.52(+0.46%)
Sep 06, 2022 111.99 114.00 111.99 114.00 2,401 +0.00(+0.00%)
Sep 02, 2022 114.00 0 -0.10(-0.09%)
Sep 01, 2022 113.70 114.31 112.85 114.10 1,736 -0.40(-0.35%)
Aug 31, 2022 112.51 114.50 112.50 114.50 5,673 +2.00(+1.78%)
Aug 30, 2022 112.00 112.50 111.50 112.50 1,035 +0.25(+0.22%)
Aug 29, 2022 112.04 112.25 112.00 112.25 4,243 +0.00(+0.00%)
Aug 26, 2022 112.25 112.25 112.25 112.25 177 -1.46(-1.28%)
Aug 24, 2022 113.71 40 +0.20(+0.18%)
Aug 23, 2022 116.00 116.00 113.50 113.51 965 -0.96(-0.84%)
Aug 19, 2022 114.47 114.47 216 -3.62(-3.07%)
Aug 18, 2022 119.14 119.72 118.09 118.09 2,284 -2.79(-2.31%)
Aug 17, 2022 119.33 120.88 119.33 120.88 929 -1.11(-0.91%)
Aug 16, 2022 120.00 121.99 120.00 121.99 1,195 +0.84(+0.69%)
Aug 15, 2022 119.50 123.00 118.75 121.15 3,522 +3.40(+2.89%)
Aug 12, 2022 117.74 117.75 117.74 117.75 388 -1.99(-1.66%)
Aug 11, 2022 117.99 119.74 117.99 119.74 1,639 +1.34(+1.13%)
Aug 10, 2022 114.99 119.88 114.99 118.40 2,566 +4.10(+3.59%)
Aug 09, 2022 112.99 115.00 112.99 114.30 1,249 -1.68(-1.45%)
Aug 08, 2022 116.03 117.32 110.96 115.98 3,448 +1.43(+1.25%)
Aug 05, 2022 113.02 115.63 111.67 114.55 3,204 -1.10(-0.95%)
Aug 04, 2022 111.10 115.65 111.10 115.65 1,079 +2.79(+2.47%)
Aug 03, 2022 114.48 114.48 112.86 112.86 339 -0.53(-0.47%)
Aug 02, 2022 111.90 113.39 111.90 113.39 1,240 +2.83(+2.56%)
Jul 29, 2022 110.56 0 -0.85(-0.76%)
Jul 28, 2022 108.58 111.41 108.58 111.41 2,817 +1.24(+1.13%)
Jul 27, 2022 112.08 112.08 108.70 110.17 1,846 -0.65(-0.59%)
Jul 26, 2022 110.82 110.82 110.82 110.82 772 -1.95(-1.73%)
Jul 25, 2022 111.49 113.00 111.49 112.77 1,143 +1.17(+1.05%)
Jul 22, 2022 111.11 111.91 111.11 111.60 1,425 +0.88(+0.79%)
Jul 21, 2022 110.00 112.27 110.00 110.72 3,663 +0.85(+0.77%)
Jul 20, 2022 108.90 109.87 108.90 109.87 1,810 +0.97(+0.89%)
Jul 19, 2022 108.45 109.32 108.45 108.90 797 +0.80(+0.74%)
Jul 18, 2022 108.69 108.69 108.00 108.10 695 -0.79(-0.73%)
Jul 15, 2022 108.41 108.89 108.41 108.89 829 -0.91(-0.83%)
Jul 14, 2022 108.15 109.80 108.00 109.80 4,669 -1.00(-0.90%)
Jul 13, 2022 108.02 110.82 108.00 110.80 2,869 +1.04(+0.95%)
Jul 12, 2022 108.97 109.76 108.97 109.76 1,557 -1.59(-1.43%)
Jul 11, 2022 110.25 111.35 108.99 111.35 2,219 +1.34(+1.22%)
Jul 08, 2022 110.01 110.01 110.01 110.01 167 -0.54(-0.49%)
Jul 07, 2022 110.00 110.55 109.22 110.55 743 +1.63(+1.50%)
Jul 06, 2022 109.03 109.96 108.75 108.92 1,785 -0.09(-0.08%)
Jul 05, 2022 109.92 109.92 109.00 109.01 1,958 -1.54(-1.39%)
Jul 04, 2022 110.55 110.55 110.55 110.55 655 +1.55(+1.42%)
Jun 30, 2022 109.00 0 -2.00(-1.80%)
Jun 29, 2022 111.00 111.00 111.00 111.00 17,242 +0.13(+0.12%)
Jun 28, 2022 111.01 111.01 110.51 110.87 2,170 +0.81(+0.74%)
Jun 27, 2022 112.82 112.82 110.06 110.06 1,935 -0.94(-0.85%)
Jun 24, 2022 110.06 111.00 110.06 111.00 838 +0.00(+0.00%)
Jun 23, 2022 110.07 112.54 110.05 111.00 4,674 +0.95(+0.86%)
Jun 22, 2022 114.25 114.25 110.05 110.05 2,509 -4.20(-3.68%)
Jun 21, 2022 114.15 114.71 113.82 114.25 4,082 +0.25(+0.22%)
Jun 20, 2022 113.00 114.27 113.00 114.00 1,300 +1.26(+1.12%)
Jun 17, 2022 113.15 113.16 111.00 112.74 3,022 -0.65(-0.57%)
Jun 16, 2022 114.50 114.56 108.10 113.39 15,122 -2.14(-1.85%)
Jun 15, 2022 115.53 116.00 115.52 115.53 2,410 -0.47(-0.41%)
Jun 14, 2022 116.45 116.45 115.02 116.00 4,741 +0.10(+0.09%)
Jun 13, 2022 118.21 118.21 114.00 115.90 5,654 -2.40(-2.03%)
Jun 10, 2022 120.03 120.04 118.30 118.30 5,004 -2.46(-2.04%)
Jun 09, 2022 121.01 121.01 120.76 120.76 1,039 -1.24(-1.02%)
Jun 08, 2022 120.00 122.00 120.00 122.00 3,815 +1.06(+0.88%)
Jun 07, 2022 120.98 121.00 120.00 120.94 2,678 +0.39(+0.32%)
Jun 06, 2022 125.05 125.05 120.55 120.55 2,502 -3.92(-3.15%)
Jun 03, 2022 129.88 129.98 123.77 124.47 2,012 -0.06(-0.05%)
Jun 02, 2022 122.84 124.53 122.84 124.53 1,064 +2.53(+2.07%)
Jun 01, 2022 121.50 122.00 120.15 122.00 1,149 +1.53(+1.27%)
May 31, 2022 120.52 122.96 119.24 120.47 7,600 -0.27(-0.22%)
May 27, 2022 120.74 80 +2.83(+2.40%)
May 26, 2022 118.00 120.22 117.33 117.91 3,363 +0.45(+0.38%)
May 25, 2022 119.05 119.39 117.00 117.46 3,130 -4.22(-3.47%)
May 24, 2022 123.24 123.24 119.35 121.68 1,023 +1.67(+1.39%)
May 20, 2022 120.01 0 -2.99(-2.43%)
May 19, 2022 120.03 123.00 120.00 123.00 1,782 +0.74(+0.61%)
May 18, 2022 122.26 122.26 122.26 122.26 266 +1.87(+1.55%)
May 16, 2022 120.39 73 +4.38(+3.78%)
May 13, 2022 117.01 118.45 115.50 116.01 2,765 +1.58(+1.38%)
May 12, 2022 115.40 115.40 114.00 114.43 3,065 -1.04(-0.90%)
May 11, 2022 118.00 118.00 114.70 115.47 3,651 -1.78(-1.52%)
May 10, 2022 118.06 118.06 117.21 117.25 5,193 -1.81(-1.52%)
May 09, 2022 121.50 121.50 118.50 119.06 4,777 -3.43(-2.80%)
May 06, 2022 124.25 124.25 121.73 122.49 3,485 -2.23(-1.79%)
May 05, 2022 127.03 127.03 124.25 124.72 1,426 -2.63(-2.07%)
May 04, 2022 124.50 128.02 124.50 127.35 4,000 +3.71(+3.00%)
May 03, 2022 123.45 123.64 123.30 123.64 4,335 -1.14(-0.91%)
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.