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

Morguard Corp (TSX: MRC )

112.00 +1.00 (+0.90%)
Streaming Delayed Price Updated: 10:28 AM 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 (%)
May 29, 2020 120.01 124.00 118.00 124.00 4,145 +2.50(+2.06%)
May 28, 2020 117.97 121.50 117.01 121.50 21,089 +5.00(+4.29%)
May 27, 2020 118.74 118.74 114.18 116.50 13,033 +1.50(+1.30%)
May 26, 2020 116.05 116.48 115.00 115.00 5,725 -2.00(-1.71%)
May 25, 2020 116.41 117.00 115.81 117.00 1,106 +1.00(+0.86%)
May 22, 2020 117.04 118.93 115.50 116.00 3,370 -1.63(-1.39%)
May 21, 2020 117.04 120.50 117.04 117.63 1,522 -0.37(-0.31%)
May 20, 2020 120.00 120.00 116.05 118.00 2,731 -1.99(-1.66%)
May 19, 2020 119.29 121.00 119.00 119.99 2,209 +1.99(+1.69%)
May 15, 2020 118.00 118.00 118.00 0 -1.39(-1.16%)
May 14, 2020 118.25 119.92 117.11 119.39 2,581 -0.61(-0.51%)
May 13, 2020 131.26 134.00 119.05 120.00 5,956 -13.50(-10.11%)
May 12, 2020 141.00 141.00 133.15 133.50 5,701 -7.56(-5.36%)
May 11, 2020 145.00 145.00 141.06 141.06 1,382 -3.94(-2.72%)
May 08, 2020 143.45 146.55 143.45 145.00 878 +4.24(+3.01%)
May 07, 2020 141.51 145.00 140.00 140.76 15,262 -0.24(-0.17%)
May 06, 2020 140.00 142.94 139.34 141.00 1,897 -3.00(-2.08%)
May 05, 2020 136.58 147.96 136.58 144.00 6,056 +8.00(+5.88%)
May 04, 2020 140.99 140.99 135.47 136.00 2,170 -4.41(-3.14%)
May 01, 2020 142.01 142.01 139.36 140.41 3,364 -6.59(-4.48%)
Apr 30, 2020 147.98 150.00 146.01 147.00 7,404 -2.02(-1.36%)
Apr 29, 2020 144.00 149.12 143.31 149.02 4,577 +5.52(+3.85%)
Apr 28, 2020 141.51 143.50 141.50 143.50 4,320 +2.50(+1.77%)
Apr 27, 2020 141.00 144.00 141.00 141.00 1,150 +1.49(+1.07%)
Apr 24, 2020 141.49 142.75 139.51 139.51 3,221 -1.49(-1.06%)
Apr 23, 2020 136.27 141.00 136.26 141.00 3,122 +4.73(+3.47%)
Apr 22, 2020 143.38 143.38 136.26 136.27 6,057 -9.68(-6.63%)
Apr 21, 2020 146.04 146.04 144.98 145.95 2,117 +0.95(+0.66%)
Apr 20, 2020 146.00 146.00 143.60 145.00 1,350 -0.32(-0.22%)
Apr 17, 2020 146.05 146.05 145.26 145.32 2,610 -2.64(-1.78%)
Apr 16, 2020 149.00 149.00 146.50 147.96 1,579 +1.96(+1.34%)
Apr 15, 2020 146.44 149.01 145.22 146.00 5,059 -0.51(-0.35%)
Apr 14, 2020 146.47 147.26 146.47 146.51 1,464 +1.15(+0.79%)
Apr 13, 2020 146.01 149.96 145.36 145.36 761 -4.14(-2.77%)
Apr 09, 2020 149.50 149.50 149.50 0 -3.07(-2.01%)
Apr 08, 2020 141.76 152.57 141.76 152.57 6,112 +13.57(+9.76%)
Apr 07, 2020 136.02 139.01 136.02 139.00 5,878 +3.38(+2.49%)
Apr 06, 2020 138.21 138.21 135.62 135.62 6,100 +3.69(+2.80%)
Apr 03, 2020 140.27 140.51 131.01 131.93 5,402 -8.07(-5.76%)
Apr 02, 2020 135.00 140.72 135.00 140.00 3,106 +6.00(+4.48%)
Apr 01, 2020 130.00 138.15 130.00 134.00 2,387 +1.91(+1.45%)
Mar 31, 2020 129.70 139.00 128.38 132.09 8,666 +5.09(+4.01%)
Mar 30, 2020 125.87 129.50 124.00 127.00 3,143 +1.00(+0.79%)
Mar 27, 2020 129.99 129.99 123.02 126.00 7,344 -2.56(-1.99%)
Mar 26, 2020 121.95 132.75 121.75 128.56 14,915 +8.36(+6.96%)
Mar 25, 2020 121.00 128.90 116.00 120.20 12,163 -0.57(-0.47%)
Mar 24, 2020 131.11 131.11 118.54 120.77 4,783 +1.36(+1.14%)
Mar 23, 2020 138.80 138.80 119.00 119.41 10,531 -22.59(-15.91%)
Mar 20, 2020 143.99 144.02 139.27 142.00 7,092 -3.00(-2.07%)
Mar 19, 2020 150.00 150.99 145.00 145.00 2,355 -5.00(-3.33%)
Mar 18, 2020 165.00 171.33 150.00 150.00 16,839 -18.76(-11.12%)
Mar 17, 2020 167.00 174.62 166.37 168.76 4,140 +1.25(+0.75%)
Mar 16, 2020 177.00 177.00 167.17 167.51 41,353 -16.99(-9.21%)
Mar 13, 2020 184.74 184.75 184.50 184.50 748 +4.00(+2.22%)
Mar 12, 2020 186.01 186.01 180.50 180.50 12,620 -11.98(-6.22%)
Mar 11, 2020 195.02 195.02 189.25 192.48 8,612 -4.52(-2.29%)
Mar 10, 2020 194.00 197.00 193.06 197.00 1,197 +1.29(+0.66%)
Mar 09, 2020 197.00 208.73 193.00 195.71 5,349 -8.05(-3.95%)
Mar 06, 2020 203.35 205.58 202.75 203.76 9,329 +1.51(+0.75%)
Mar 05, 2020 203.25 205.36 200.02 202.25 1,361 -1.49(-0.73%)
Mar 04, 2020 207.99 209.98 200.01 203.74 5,122 -2.99(-1.45%)
Mar 03, 2020 206.00 207.48 206.00 206.73 700 -0.28(-0.14%)
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.