Skip to main content
logo
Morguard Corporation (TSX:MRC)
Canada flag Canada · Delayed Price · Currency is CAD
121.11
+0.02 (0.02%)
Jun 25, 2026, 3:59 PM EST

Morguard Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 25, 2026121.12121.12121.11121.11121.110.02%388
Jun 23, 2026122.10122.10121.08121.09121.09-0.41%2,558
Jun 22, 2026121.59121.59121.59121.59121.59-2.69%166
Jun 19, 2026125.81125.81124.95124.95124.952.02%292
Jun 18, 2026122.48122.48122.48122.48122.48-2.68%276
Jun 16, 2026123.99125.85123.99125.85125.853.16%502
Jun 15, 2026122.00122.00122.00122.00122.000.99%117
Jun 12, 2026121.85122.00121.00121.00120.80-1,639
Jun 10, 2026121.02121.02121.00121.00120.80-0.01%585
Jun 8, 2026121.95122.00121.01121.01120.81-0.81%1,315
Jun 5, 2026122.00122.00121.75122.00121.80-1,006
Jun 4, 2026122.00122.00122.00122.00121.800.39%211
Jun 3, 2026120.86122.00120.49121.53121.332.62%5,511
Jun 2, 2026119.00119.00118.43118.43118.23-2.12%760
Jun 1, 2026118.28121.50118.02121.00120.802.52%2,825
May 29, 2026119.78120.00118.02118.02117.82-1.49%4,411
May 28, 2026120.80120.89118.00119.80119.60-1.29%1,933
May 27, 2026120.01121.37120.00121.37121.170.31%1,036
May 26, 2026121.50121.50121.00121.00120.800.49%293
May 22, 2026120.54120.54120.41120.41120.21-0.49%210
May 21, 2026121.72122.16121.00121.00120.80-0.34%921
May 20, 2026123.00124.00121.41121.41121.21-1.29%3,255
May 19, 2026121.63123.00121.63123.00122.80-1.83%1,863
May 15, 2026122.50125.78122.25125.29125.081.93%2,133
May 14, 2026122.15123.33122.15122.92122.720.96%2,367
May 13, 2026125.16125.16121.75121.75121.55-2.47%1,824
May 12, 2026125.37125.37124.83124.83124.62-0.01%1,704
May 11, 2026124.88127.40122.36124.84124.631.50%1,914
May 8, 2026121.00124.95120.31122.99122.792.27%3,980
May 7, 2026120.93120.93120.26120.26120.061.80%325
May 6, 2026120.15120.15118.02118.13117.93-1.68%826
May 4, 2026120.00120.68120.00120.15119.95-0.29%1,211
Apr 30, 2026117.52120.59117.52120.50120.301.43%5,229
Apr 29, 2026120.94120.94118.00118.80118.60-0.59%599
Apr 28, 2026118.00119.50118.00119.50119.301.43%933
Apr 27, 2026120.88120.88117.82117.82117.63-2.53%940
Apr 24, 2026120.66120.88120.66120.88120.683.86%541
Apr 23, 2026116.39116.39116.39116.39116.20-3.38%101
Apr 21, 2026120.02120.46119.50120.46120.260.33%2,526
Apr 20, 2026120.50120.50120.06120.06119.86-1.17%219
Apr 17, 2026118.45121.48118.45121.48121.283.25%10,552
Apr 16, 2026117.92117.92117.66117.66117.47-0.37%825
Apr 15, 2026116.21118.10116.21118.10117.901.63%3,570
Apr 14, 2026116.31116.31115.58116.21116.020.09%3,939
Apr 13, 2026116.10116.10116.10116.10115.910.21%462
Apr 10, 2026116.00117.00115.86115.86115.670.02%1,348
Apr 9, 2026115.84115.84115.84115.84115.650.46%114
Apr 8, 2026115.31115.31115.31115.31115.120.21%137
Apr 7, 2026115.32116.00115.05115.07114.88-0.37%1,700
Apr 6, 2026115.01115.50115.01115.50115.31-0.63%231