Morguard Corporation (TSX:MRC)
Canada flag Canada · Delayed Price · Currency is CAD
118.85
+0.64 (0.54%)
Aug 1, 2025, 4:00 PM EDT

Morguard Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 2025118.00118.85118.00118.85118.850.54%1,036
Jul 31, 2025118.11118.75118.00118.21118.210.18%1,042
Jul 30, 2025118.75118.95118.00118.00118.000.15%1,000
Jul 29, 2025118.70118.84117.82117.82117.82-0.57%929
Jul 28, 2025118.77118.77117.30118.50118.500.42%700
Jul 25, 2025117.10118.01117.10118.00118.000.76%714
Jul 24, 2025117.11117.11117.11117.11117.110.01%488
Jul 23, 2025117.10117.22117.10117.10117.101.06%1,245
Jul 22, 2025115.56116.50115.45115.87115.87-0.54%4,800
Jul 21, 2025116.74116.74115.81116.50116.50-2.29%5,600
Jul 18, 2025119.23119.23119.23119.23119.230.19%129
Jul 17, 2025119.70119.70118.01119.00119.00-0.58%900
Jul 16, 2025119.70119.70119.70119.70119.70--
Jul 15, 2025121.00121.00119.70119.70119.70-1.59%700
Jul 14, 2025121.27121.63121.27121.63121.632.68%807
Jul 11, 2025120.10120.12118.46118.46118.460.01%900
Jul 10, 2025118.73120.00118.45118.45118.450.38%3,343
Jul 9, 2025116.05118.50116.05118.00118.000.18%1,403
Jul 8, 2025117.79117.79117.79117.79117.79--
Jul 7, 2025117.26117.79117.26117.79117.79-0.17%300
Jul 4, 2025117.35117.99117.35117.99117.991.30%1,300
Jul 3, 2025116.48116.48116.48116.48116.48-0.41%107
Jul 2, 2025117.29117.55114.10116.96116.963.26%3,900
Jun 30, 2025114.30115.00113.27113.27113.27-0.64%2,800
Jun 27, 2025113.01114.66113.00114.00114.000.07%3,507
Jun 26, 2025113.14113.92113.03113.92113.920.81%3,836
Jun 25, 2025113.03113.49113.00113.00113.00-0.44%12,000
Jun 24, 2025114.14114.20113.00113.50113.50-0.44%17,415
Jun 23, 2025114.00114.00114.00114.00114.00-0.09%200
Jun 20, 2025113.50114.10113.50114.10114.100.96%635
Jun 19, 2025113.01113.01113.01113.01113.010.01%600
Jun 18, 2025113.50113.55113.00113.00113.00-2,100
Jun 17, 2025113.50113.51113.00113.00113.00-0.29%2,100
Jun 16, 2025113.33113.33113.33113.33113.33--
Jun 13, 2025113.45114.08113.33113.33113.13-0.15%1,200
Jun 12, 2025113.22113.50113.22113.50113.30-0.70%400
Jun 11, 2025114.30114.30114.30114.30114.10-0.20%315
Jun 10, 2025115.01115.51114.52114.53114.330.91%2,000
Jun 9, 2025113.00113.78113.00113.50113.301.25%4,201
Jun 6, 2025112.80112.80112.10112.10111.900.06%3,300
Jun 5, 2025113.13113.13112.03112.03111.83-1.24%600
Jun 4, 2025113.06113.44112.75113.44113.240.17%1,900
Jun 3, 2025112.50113.25112.50113.25113.050.71%11,500
Jun 2, 2025112.26113.25112.26112.45112.250.63%1,400
May 30, 2025112.75112.75111.75111.75111.55-1.17%3,428
May 29, 2025113.07113.07113.07113.07112.87-0.07%200
May 28, 2025113.18113.18113.15113.15112.950.13%315
May 27, 2025112.58113.00112.58113.00112.800.71%1,016
May 26, 2025112.51112.60112.20112.20112.000.18%1,108
May 23, 2025111.68112.00111.67112.00111.80-0.44%1,700