Morguard Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2025	117.29	117.55	114.10	116.96	116.96	3.26%	3,889
Jun 30, 2025	114.30	115.00	113.27	113.27	113.27	-0.64%	2,800
Jun 27, 2025	113.01	114.66	113.00	114.00	114.00	0.07%	3,507
Jun 26, 2025	113.14	113.92	113.03	113.92	113.92	0.81%	3,836
Jun 25, 2025	113.03	113.49	113.00	113.00	113.00	-0.44%	12,000
Jun 24, 2025	114.14	114.20	113.00	113.50	113.50	-0.44%	17,415
Jun 23, 2025	114.00	114.00	114.00	114.00	114.00	-0.09%	200
Jun 20, 2025	113.50	114.10	113.50	114.10	114.10	0.96%	635
Jun 19, 2025	113.01	113.01	113.01	113.01	113.01	0.01%	600
Jun 18, 2025	113.50	113.55	113.00	113.00	113.00	-	2,100
Jun 17, 2025	113.50	113.51	113.00	113.00	113.00	-0.29%	2,100
Jun 16, 2025	113.33	113.33	113.33	113.33	113.33	-	-
Jun 13, 2025	113.45	114.08	113.33	113.33	113.13	-0.15%	1,200
Jun 12, 2025	113.22	113.50	113.22	113.50	113.30	-0.70%	400
Jun 11, 2025	114.30	114.30	114.30	114.30	114.10	-0.20%	315
Jun 10, 2025	115.01	115.51	114.52	114.53	114.33	0.91%	2,000
Jun 9, 2025	113.00	113.78	113.00	113.50	113.30	1.25%	4,201
Jun 6, 2025	112.80	112.80	112.10	112.10	111.90	0.06%	3,300
Jun 5, 2025	113.13	113.13	112.03	112.03	111.83	-1.24%	600
Jun 4, 2025	113.06	113.44	112.75	113.44	113.24	0.17%	1,900
Jun 3, 2025	112.50	113.25	112.50	113.25	113.05	0.71%	11,500
Jun 2, 2025	112.26	113.25	112.26	112.45	112.25	0.63%	1,400
May 30, 2025	112.75	112.75	111.75	111.75	111.55	-1.17%	3,428
May 29, 2025	113.07	113.07	113.07	113.07	112.87	-0.07%	200
May 28, 2025	113.18	113.18	113.15	113.15	112.95	0.13%	315
May 27, 2025	112.58	113.00	112.58	113.00	112.80	0.71%	1,016
May 26, 2025	112.51	112.60	112.20	112.20	112.00	0.18%	1,108
May 23, 2025	111.68	112.00	111.67	112.00	111.80	-0.44%	1,700
May 22, 2025	112.50	112.50	112.20	112.50	112.30	-1.07%	600
May 21, 2025	112.02	113.72	111.67	113.72	113.52	0.64%	6,116
May 20, 2025	113.00	113.00	113.00	113.00	112.80	-0.44%	9,000
May 16, 2025	112.86	113.50	112.86	113.50	113.30	0.60%	5,700
May 15, 2025	113.00	113.00	112.00	112.82	112.62	0.45%	4,207
May 14, 2025	112.32	112.32	112.32	112.32	112.12	-	-
May 13, 2025	113.38	113.49	112.32	112.32	112.12	-0.60%	1,738
May 12, 2025	113.05	114.00	113.00	113.00	112.80	0.25%	2,943
May 9, 2025	112.80	112.80	112.72	112.72	112.52	-0.21%	238
May 8, 2025	112.96	112.96	112.96	112.96	112.76	-0.04%	201
May 7, 2025	113.53	113.53	112.61	113.00	112.80	-0.30%	3,906
May 6, 2025	113.34	113.34	113.34	113.34	113.14	-0.80%	125
May 5, 2025	113.90	114.25	113.90	114.25	114.05	-0.14%	204
May 2, 2025	116.80	116.80	114.41	114.41	114.21	-1.36%	741
May 1, 2025	115.99	115.99	115.99	115.99	115.79	-	-
Apr 30, 2025	112.71	115.99	112.71	115.99	115.79	3.93%	1,100
Apr 29, 2025	111.60	111.60	111.60	111.60	111.40	-	-
Apr 28, 2025	111.60	111.60	111.60	111.60	111.40	-	-
Apr 25, 2025	111.60	111.60	111.60	111.60	111.40	-1.59%	400
Apr 24, 2025	113.40	113.40	113.40	113.40	113.20	1.69%	241
Apr 23, 2025	112.64	112.94	111.51	111.51	111.31	-0.22%	1,300
Apr 22, 2025	112.25	112.86	111.55	111.76	111.56	-0.21%	1,429