Skip to main content
Morguard Corporation (TSX: MRC)
Canada flag Canada · Delayed Price · Currency is CAD
118.51
-0.24 (-0.20%)
Dec 20, 2024, 4:00 PM EST

Morguard Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024117.11118.91117.11118.51118.51-0.20%4,831
Dec 19, 2024117.83118.75117.07118.75118.750.80%2,300
Dec 18, 2024120.51120.84117.79117.81117.81-0.77%3,500
Dec 17, 2024119.47119.47117.87118.72118.72-0.44%2,001
Dec 16, 2024119.19119.24119.19119.24119.240.08%1,300
Dec 13, 2024120.45120.45119.04119.15118.95-1.08%2,700
Dec 12, 2024120.80120.88119.27120.45120.250.70%1,637
Dec 11, 2024119.40119.61119.40119.61119.410.26%500
Dec 10, 2024121.07121.09119.30119.30119.10-1.48%1,939
Dec 9, 2024120.31121.09120.00121.09120.890.65%51,800
Dec 6, 2024120.98120.98119.10120.31120.111.04%1,738
Dec 5, 2024121.08121.09119.04119.07118.87-1.67%2,317
Dec 4, 2024122.17122.18121.09121.09120.890.86%1,422
Dec 3, 2024120.00121.31120.00120.06119.860.62%2,320
Dec 2, 2024118.62119.83118.40119.32119.12-0.29%2,200
Nov 29, 2024119.49119.67119.49119.67119.47-2.70%2,022
Nov 28, 2024122.99123.00122.99122.99122.782.92%2,237
Nov 27, 2024116.08119.51116.08119.50119.302.30%2,100
Nov 26, 2024116.99118.57116.81116.81116.610.70%1,946
Nov 25, 2024116.35119.25116.00116.00115.81-0.64%6,430
Nov 22, 2024117.34117.34116.75116.75116.550.84%2,200
Nov 21, 2024115.78115.78115.78115.78115.59--
Nov 20, 2024118.38118.38115.77115.78115.59-2.20%3,004
Nov 19, 2024116.82118.38116.59118.38118.181.54%21,111
Nov 18, 2024119.94120.05116.59116.59116.39-1.00%1,700
Nov 15, 2024117.77117.77117.77117.77117.57--
Nov 14, 2024118.60118.60116.94117.77117.57-0.71%700
Nov 13, 2024118.94118.94118.50118.61118.41-0.12%901
Nov 12, 2024120.96120.97118.65118.75118.55-1.50%2,300
Nov 11, 2024119.88121.42119.88120.56120.36-1.93%800
Nov 8, 2024121.10122.93121.10122.93122.721.70%1,133
Nov 7, 2024118.24120.88118.24120.88120.680.19%324
Nov 6, 2024119.40120.65119.40120.65120.45-0.02%206
Nov 5, 2024120.68120.68120.68120.68120.48-25,850
Nov 4, 2024123.37123.37120.02120.68120.480.69%1,106
Nov 1, 2024118.16119.85118.16119.85119.652.40%217
Oct 31, 2024122.50122.50117.04117.04116.84-4.46%5,900
Oct 30, 2024122.98122.98122.50122.50122.29-1.46%438
Oct 29, 2024122.52124.45122.51124.32124.110.26%1,800
Oct 28, 2024124.00124.00124.00124.00123.79-12,975
Oct 25, 2024123.26124.00123.26124.00123.791.20%1,400
Oct 24, 2024123.42123.42122.52122.53122.32-542
Oct 23, 2024122.53122.53122.53122.53122.320.42%444
Oct 22, 2024125.66125.90122.02122.02121.82-1.04%1,913
Oct 21, 2024123.58123.58123.30123.30123.09-1.86%400
Oct 18, 2024124.83126.57124.19125.64125.432.98%3,926
Oct 17, 2024123.21123.23122.00122.00121.80-0.97%1,800
Oct 16, 2024122.48123.20122.46123.20122.990.60%2,200
Oct 15, 2024121.31122.46121.30122.46122.251.19%730
Oct 11, 2024122.91123.00121.00121.02120.82-1.59%4,413
Oct 10, 2024121.57122.98121.57122.98122.771.31%2,105
Oct 9, 2024121.39121.39121.39121.39121.190.24%104
Oct 8, 2024123.45123.45121.07121.10120.90-1.52%900
Oct 7, 2024122.97122.97122.97122.97122.761.97%124
Oct 4, 2024125.00125.00120.59120.59120.39-3.53%2,205
Oct 3, 2024125.00125.02125.00125.00124.790.40%3,200
Oct 2, 2024123.00124.50120.00124.50124.29-0.21%1,001
Oct 1, 2024123.00125.20123.00124.76124.551.01%1,500
Sep 30, 2024118.49123.51118.49123.51123.304.39%2,300
Sep 27, 2024124.00124.00116.58118.32118.12-6.89%12,700
Sep 26, 2024127.23128.69127.01127.07126.86-0.64%1,732
Sep 25, 2024127.98128.46127.89127.89127.680.03%1,434
Sep 24, 2024121.32128.41121.32127.85127.646.10%3,400
Sep 23, 2024120.40120.57120.40120.50120.300.19%537
Sep 20, 2024119.56122.81119.56120.27120.07-2.09%3,935
Sep 19, 2024118.30122.84118.30122.84122.633.66%6,026
Sep 18, 2024119.57119.57118.27118.50118.300.39%1,200
Sep 17, 2024118.96118.96118.04118.04117.84-0.75%1,700
Sep 16, 2024118.76119.60118.75118.93118.730.36%632
Sep 13, 2024119.90119.90118.50118.50118.15-1.16%700
Sep 12, 2024116.00119.89115.02119.89119.543.35%1,305
Sep 11, 2024114.00116.00112.61116.00115.661.51%2,402
Sep 10, 2024114.21114.27114.02114.27113.930.47%1,700
Sep 9, 2024114.50114.50112.96113.74113.41-0.95%2,400
Sep 6, 2024115.91115.91113.51114.83114.49-0.77%1,019
Sep 5, 2024112.55115.72112.00115.72115.382.17%5,416
Sep 4, 2024112.00113.26112.00113.26112.931.13%18,800
Sep 3, 2024111.81113.61111.81112.00111.670.08%4,015
Aug 30, 2024111.52112.49111.52111.91111.580.13%7,839
Aug 29, 2024111.99111.99111.51111.76111.43-0.60%6,200
Aug 28, 2024112.43112.43112.43112.43112.100.41%200
Aug 27, 2024112.46112.49111.42111.97111.64-0.25%4,718
Aug 26, 2024112.30112.31112.19112.25111.920.30%1,325
Aug 23, 2024111.50112.25111.50111.91111.580.37%730
Aug 22, 2024111.49111.50111.49111.50111.17-301
Aug 21, 2024111.10111.50111.10111.50111.171.04%500
Aug 20, 2024111.06111.06110.35110.35110.03-0.76%400
Aug 19, 2024112.16112.33110.50111.20110.87-0.54%2,400
Aug 16, 2024111.80111.80111.80111.80111.471.20%102
Aug 15, 2024110.88112.25110.47110.47110.14-0.37%2,210
Aug 14, 2024110.88110.88110.88110.88110.550.35%400
Aug 13, 2024110.73110.73110.49110.49110.160.02%443
Aug 12, 2024110.02110.52109.62110.47110.14-0.12%2,000
Aug 9, 2024110.76110.78110.49110.60110.271.07%1,605
Aug 8, 2024108.97109.51108.53109.43109.11-1.09%1,001
Aug 7, 2024110.49110.64110.49110.64110.310.81%200
Aug 6, 2024109.75110.25109.75109.75109.43-1.14%1,800
Aug 2, 2024111.01112.33110.30111.02110.69-0.87%1,212
Aug 1, 2024111.99111.99111.94111.99111.660.31%400
Jul 31, 2024111.75111.75111.64111.64111.310.15%900