TSX:MRG.UN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	17.91	17.91	17.57	17.66	17.66	-2.16%	19,914
Mar 10, 2026	18.06	18.16	17.93	18.05	18.05	0.67%	24,867
Mar 9, 2026	17.99	17.99	17.44	17.93	17.93	-0.72%	80,885
Mar 6, 2026	18.56	18.56	18.06	18.06	18.06	-2.64%	29,135
Mar 5, 2026	18.50	18.59	18.45	18.55	18.55	-0.11%	11,236
Mar 4, 2026	18.51	18.72	18.51	18.57	18.57	-0.43%	6,874
Mar 3, 2026	18.75	18.80	18.44	18.65	18.65	-0.53%	28,877
Mar 2, 2026	18.75	18.94	18.71	18.75	18.75	-	36,849
Feb 27, 2026	18.72	18.80	18.70	18.75	18.75	-0.27%	6,234
Feb 26, 2026	18.98	18.98	18.76	18.80	18.73	-	32,316
Feb 25, 2026	18.90	18.91	18.77	18.80	18.73	-0.48%	32,482
Feb 24, 2026	18.94	18.94	18.73	18.89	18.82	0.48%	18,873
Feb 23, 2026	18.70	18.84	18.63	18.80	18.73	0.43%	26,505
Feb 20, 2026	18.79	18.83	18.72	18.72	18.65	-0.64%	18,249
Feb 19, 2026	18.65	18.84	18.60	18.84	18.77	0.91%	27,886
Feb 18, 2026	18.99	18.99	18.55	18.67	18.60	0.32%	33,394
Feb 17, 2026	18.70	18.79	18.56	18.61	18.54	-0.37%	30,259
Feb 13, 2026	18.71	18.76	18.55	18.68	18.61	0.38%	21,888
Feb 12, 2026	18.94	18.94	18.48	18.61	18.54	-1.27%	48,249
Feb 11, 2026	18.60	19.05	18.60	18.85	18.78	0.96%	63,897
Feb 10, 2026	18.49	18.69	18.47	18.67	18.60	0.86%	22,282
Feb 9, 2026	18.30	18.51	18.23	18.51	18.45	0.93%	34,005
Feb 6, 2026	18.24	18.34	18.12	18.34	18.28	0.60%	9,964
Feb 5, 2026	18.38	18.38	18.12	18.23	18.17	-0.49%	14,012
Feb 4, 2026	18.01	18.38	18.01	18.32	18.26	0.88%	42,344
Feb 3, 2026	18.24	18.24	18.04	18.16	18.10	-0.44%	24,187
Feb 2, 2026	18.30	18.32	18.02	18.24	18.18	-0.11%	38,076
Jan 30, 2026	18.32	18.32	18.06	18.26	18.20	-0.87%	30,620
Jan 29, 2026	18.24	18.42	18.12	18.42	18.29	0.93%	17,168
Jan 28, 2026	18.16	18.35	18.16	18.25	18.12	-0.16%	22,222
Jan 27, 2026	18.24	18.28	18.14	18.28	18.15	-0.33%	27,884
Jan 26, 2026	18.35	18.35	18.20	18.34	18.21	-0.49%	27,699
Jan 23, 2026	18.18	18.43	18.18	18.43	18.30	0.88%	30,621
Jan 22, 2026	18.10	18.37	18.10	18.27	18.14	0.22%	20,804
Jan 21, 2026	18.06	18.23	18.00	18.23	18.10	0.22%	42,814
Jan 20, 2026	18.24	18.24	18.08	18.19	18.06	-0.27%	30,561
Jan 19, 2026	18.27	18.28	18.18	18.24	18.11	-0.49%	12,573
Jan 16, 2026	18.11	18.43	18.11	18.33	18.20	0.66%	24,629
Jan 15, 2026	18.21	18.42	18.21	18.21	18.08	0.05%	51,277
Jan 14, 2026	18.10	18.27	18.10	18.20	18.07	0.50%	24,883
Jan 13, 2026	18.12	18.22	18.05	18.11	17.98	-0.49%	26,906
Jan 12, 2026	18.19	18.32	18.10	18.20	18.07	0.05%	28,507
Jan 9, 2026	18.11	18.28	18.02	18.19	18.06	0.94%	30,873
Jan 8, 2026	17.73	18.34	17.73	18.02	17.89	-1.15%	56,013
Jan 7, 2026	17.79	18.31	17.79	18.23	18.10	2.01%	39,485
Jan 6, 2026	17.89	18.07	17.80	17.87	17.74	0.68%	48,469
Jan 5, 2026	17.26	17.87	17.26	17.75	17.62	2.19%	48,121
Jan 2, 2026	17.38	17.38	17.27	17.37	17.25	-	6,779
Dec 31, 2025	17.40	17.40	17.23	17.37	17.25	0.17%	11,732
Dec 30, 2025	17.29	17.38	17.25	17.34	17.15	0.46%	2,635