TSX:MRG.UN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	16.72	16.88	16.67	16.80	16.80	0.66%	25,644
Mar 30, 2026	16.71	16.80	16.60	16.69	16.62	0.91%	10,251
Mar 27, 2026	16.59	16.61	16.44	16.54	16.47	-0.42%	16,072
Mar 26, 2026	16.58	16.80	16.57	16.61	16.54	-1.01%	12,521
Mar 25, 2026	16.94	16.98	16.78	16.78	16.71	-0.06%	19,603
Mar 24, 2026	16.68	16.89	16.62	16.79	16.72	0.54%	26,758
Mar 23, 2026	16.50	16.84	16.50	16.70	16.63	1.77%	24,868
Mar 20, 2026	16.68	16.80	16.36	16.41	16.35	-2.03%	71,383
Mar 19, 2026	17.01	17.02	16.75	16.75	16.68	-1.47%	20,887
Mar 18, 2026	17.25	17.28	16.98	17.00	16.93	-2.02%	31,223
Mar 17, 2026	17.32	17.44	17.28	17.35	17.28	0.35%	27,798
Mar 16, 2026	17.16	17.34	17.16	17.29	17.22	0.82%	17,091
Mar 13, 2026	17.54	17.54	17.10	17.15	17.08	-0.87%	84,897
Mar 12, 2026	17.56	17.58	17.21	17.30	17.23	-2.04%	25,188
Mar 11, 2026	17.91	17.91	17.57	17.66	17.59	-2.16%	19,914
Mar 10, 2026	18.06	18.16	17.93	18.05	17.98	0.67%	24,867
Mar 9, 2026	17.99	17.99	17.44	17.93	17.86	-0.72%	80,885
Mar 6, 2026	18.56	18.56	18.06	18.06	17.99	-2.64%	29,135
Mar 5, 2026	18.50	18.59	18.45	18.55	18.48	-0.11%	11,236
Mar 4, 2026	18.51	18.72	18.51	18.57	18.50	-0.43%	6,874
Mar 3, 2026	18.75	18.80	18.44	18.65	18.58	-0.53%	28,877
Mar 2, 2026	18.75	18.94	18.71	18.75	18.68	-	36,849
Feb 27, 2026	18.72	18.80	18.70	18.75	18.68	-0.27%	6,234
Feb 26, 2026	18.98	18.98	18.76	18.80	18.66	-	32,316
Feb 25, 2026	18.90	18.91	18.77	18.80	18.66	-0.48%	32,482
Feb 24, 2026	18.94	18.94	18.73	18.89	18.75	0.48%	18,873
Feb 23, 2026	18.70	18.84	18.63	18.80	18.66	0.43%	26,505
Feb 20, 2026	18.79	18.83	18.72	18.72	18.58	-0.64%	18,249
Feb 19, 2026	18.65	18.84	18.60	18.84	18.70	0.91%	27,886
Feb 18, 2026	18.99	18.99	18.55	18.67	18.53	0.32%	33,394
Feb 17, 2026	18.70	18.79	18.56	18.61	18.47	-0.37%	30,259
Feb 13, 2026	18.71	18.76	18.55	18.68	18.54	0.38%	21,888
Feb 12, 2026	18.94	18.94	18.48	18.61	18.47	-1.27%	48,249
Feb 11, 2026	18.60	19.05	18.60	18.85	18.71	0.96%	63,897
Feb 10, 2026	18.49	18.69	18.47	18.67	18.53	0.86%	22,282
Feb 9, 2026	18.30	18.51	18.23	18.51	18.37	0.93%	34,005
Feb 6, 2026	18.24	18.34	18.12	18.34	18.20	0.60%	9,964
Feb 5, 2026	18.38	18.38	18.12	18.23	18.09	-0.49%	14,012
Feb 4, 2026	18.01	18.38	18.01	18.32	18.18	0.88%	42,344
Feb 3, 2026	18.24	18.24	18.04	18.16	18.03	-0.44%	24,187
Feb 2, 2026	18.30	18.32	18.02	18.24	18.10	-0.11%	38,076
Jan 30, 2026	18.32	18.32	18.06	18.26	18.12	-0.87%	30,620
Jan 29, 2026	18.24	18.42	18.12	18.42	18.22	0.93%	17,168
Jan 28, 2026	18.16	18.35	18.16	18.25	18.05	-0.16%	22,222
Jan 27, 2026	18.24	18.28	18.14	18.28	18.08	-0.33%	27,884
Jan 26, 2026	18.35	18.35	18.20	18.34	18.14	-0.49%	27,699
Jan 23, 2026	18.18	18.43	18.18	18.43	18.23	0.88%	30,621
Jan 22, 2026	18.10	18.37	18.10	18.27	18.07	0.22%	20,804
Jan 21, 2026	18.06	18.23	18.00	18.23	18.03	0.22%	42,814
Jan 20, 2026	18.24	18.24	18.08	18.19	17.99	-0.27%	30,561