Morguard Corporation (MRC.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 03:39PM EDT
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 112.06 | 112.06 | 111.00 | 111.00 | 111.00 | 3,100 |
| 21 May 2024 | 112.20 | 112.20 | 111.04 | 111.04 | 111.04 | 900 |
| 17 May 2024 | 111.06 | 112.50 | 111.06 | 111.90 | 111.90 | 1,100 |
| 16 May 2024 | 112.11 | 112.11 | 111.80 | 111.80 | 111.80 | 1,600 |
| 15 May 2024 | 112.24 | 114.48 | 112.23 | 114.48 | 114.48 | 6,400 |
| 14 May 2024 | 110.06 | 111.00 | 110.01 | 111.00 | 111.00 | 1,600 |
| 13 May 2024 | 110.16 | 110.52 | 110.00 | 110.00 | 110.00 | 1,600 |
| 10 May 2024 | 111.01 | 112.99 | 110.00 | 110.50 | 110.50 | 4,800 |
| 09 May 2024 | 110.94 | 111.35 | 110.94 | 111.00 | 111.00 | 1,900 |
| 08 May 2024 | 111.00 | 111.00 | 110.00 | 110.00 | 110.00 | 2,000 |
| 07 May 2024 | 110.19 | 110.20 | 110.19 | 110.20 | 110.20 | 300 |
| 06 May 2024 | 110.05 | 110.50 | 110.00 | 110.01 | 110.01 | 4,600 |
| 03 May 2024 | 110.05 | 110.06 | 110.00 | 110.00 | 110.00 | 1,800 |
| 02 May 2024 | 112.88 | 112.88 | 112.66 | 112.66 | 112.66 | 300 |
| 01 May 2024 | 110.05 | 111.00 | 110.05 | 111.00 | 111.00 | 600 |
| 30 Apr 2024 | 110.46 | 110.46 | 110.46 | 110.46 | 110.46 | - |
| 29 Apr 2024 | 110.00 | 111.04 | 110.00 | 110.46 | 110.46 | 2,900 |
| 26 Apr 2024 | 110.72 | 111.01 | 110.00 | 110.30 | 110.30 | 2,000 |
| 25 Apr 2024 | 110.51 | 111.16 | 110.00 | 111.16 | 111.16 | 1,200 |
| 24 Apr 2024 | 110.51 | 110.51 | 110.51 | 110.51 | 110.51 | 300 |
| 23 Apr 2024 | 110.52 | 110.52 | 110.00 | 110.21 | 110.21 | 1,800 |
| 22 Apr 2024 | 113.89 | 113.89 | 110.18 | 111.67 | 111.67 | 1,200 |
| 19 Apr 2024 | 110.51 | 113.14 | 110.51 | 113.14 | 113.14 | 400 |
| 18 Apr 2024 | 113.89 | 113.89 | 113.89 | 113.89 | 113.89 | 100 |
| 17 Apr 2024 | 110.18 | 111.99 | 110.18 | 111.00 | 111.00 | 600 |
| 16 Apr 2024 | 109.90 | 109.90 | 109.90 | 109.90 | 109.90 | - |
| 15 Apr 2024 | 112.30 | 112.30 | 109.90 | 109.90 | 109.90 | 1,400 |
| 12 Apr 2024 | 113.53 | 113.53 | 111.50 | 111.50 | 111.50 | 700 |
| 11 Apr 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 300 |
| 10 Apr 2024 | 113.01 | 113.01 | 113.00 | 113.00 | 113.00 | 500 |
| 09 Apr 2024 | 113.78 | 113.78 | 112.38 | 112.38 | 112.38 | 500 |
| 08 Apr 2024 | 113.63 | 113.63 | 113.48 | 113.48 | 113.48 | 300 |
| 05 Apr 2024 | 113.19 | 113.19 | 113.19 | 113.19 | 113.19 | 100 |
| 04 Apr 2024 | 115.00 | 115.00 | 113.22 | 113.22 | 113.22 | 300 |
| 03 Apr 2024 | 112.50 | 114.76 | 112.50 | 114.76 | 114.76 | 600 |
| 02 Apr 2024 | 116.20 | 116.20 | 112.26 | 113.00 | 113.00 | 1,400 |
| 01 Apr 2024 | 115.55 | 117.54 | 115.55 | 117.54 | 117.54 | 1,500 |
| 28 Mar 2024 | 119.03 | 119.38 | 118.34 | 118.34 | 118.34 | 700 |
| 27 Mar 2024 | 118.28 | 122.00 | 118.23 | 122.00 | 122.00 | 400 |
| 26 Mar 2024 | 120.50 | 121.96 | 120.50 | 121.96 | 121.96 | 500 |
| 25 Mar 2024 | 118.51 | 122.58 | 118.51 | 119.79 | 119.79 | 1,100 |
| 22 Mar 2024 | 119.52 | 121.68 | 119.52 | 120.42 | 120.42 | 2,000 |
| 21 Mar 2024 | 119.88 | 119.89 | 119.88 | 119.89 | 119.89 | 600 |
| 20 Mar 2024 | 117.00 | 121.74 | 117.00 | 121.74 | 121.74 | 8,300 |
| 19 Mar 2024 | 113.48 | 117.05 | 113.48 | 117.05 | 117.05 | 3,500 |
| 18 Mar 2024 | 112.04 | 113.85 | 111.91 | 113.85 | 113.85 | 700 |
| 15 Mar 2024 | 114.49 | 114.49 | 111.66 | 111.66 | 111.66 | 3,200 |
| 14 Mar 2024 | 115.15 | 115.20 | 114.51 | 114.51 | 114.51 | 1,000 |
| 14 Mar 2024 | 0.15 Dividend | |||||
| 13 Mar 2024 | 114.19 | 116.90 | 114.05 | 116.90 | 116.75 | 900 |
| 12 Mar 2024 | 115.94 | 117.01 | 114.26 | 115.39 | 115.24 | 2,700 |
| 11 Mar 2024 | 114.50 | 114.50 | 114.50 | 114.50 | 114.35 | 100 |
| 08 Mar 2024 | 115.91 | 116.79 | 115.91 | 116.01 | 115.86 | 1,200 |
| 07 Mar 2024 | 116.04 | 116.47 | 116.00 | 116.00 | 115.85 | 600 |
| 06 Mar 2024 | 113.73 | 113.73 | 113.73 | 113.73 | 113.58 | - |
| 05 Mar 2024 | 111.40 | 116.51 | 111.40 | 116.01 | 115.86 | 5,900 |
| 04 Mar 2024 | 112.48 | 112.50 | 111.96 | 112.22 | 112.08 | 5,000 |
| 01 Mar 2024 | 110.59 | 112.63 | 110.55 | 112.13 | 111.99 | 1,900 |
| 29 Feb 2024 | 110.21 | 112.24 | 109.81 | 112.24 | 112.10 | 19,200 |
| 28 Feb 2024 | 110.25 | 111.95 | 110.25 | 111.82 | 111.68 | 4,600 |
| 27 Feb 2024 | 110.00 | 110.54 | 109.18 | 110.25 | 110.11 | 3,600 |
| 26 Feb 2024 | 110.00 | 110.57 | 110.00 | 110.00 | 109.86 | 1,800 |
| 23 Feb 2024 | 112.03 | 112.03 | 110.00 | 110.53 | 110.39 | 5,100 |
| 22 Feb 2024 | 110.13 | 111.00 | 110.13 | 110.14 | 110.00 | 800 |
| 21 Feb 2024 | 110.06 | 111.37 | 110.05 | 111.02 | 110.88 | 2,400 |
| 20 Feb 2024 | 111.01 | 111.01 | 110.50 | 110.50 | 110.36 | 2,100 |
| 16 Feb 2024 | 111.07 | 111.07 | 111.00 | 111.00 | 110.86 | 400 |
| 15 Feb 2024 | 111.55 | 111.99 | 111.55 | 111.99 | 111.85 | 2,400 |
| 14 Feb 2024 | 111.55 | 111.95 | 111.55 | 111.55 | 111.41 | 2,100 |
| 13 Feb 2024 | 112.00 | 112.10 | 111.55 | 111.55 | 111.41 | 4,700 |
| 12 Feb 2024 | 111.52 | 112.00 | 111.52 | 112.00 | 111.86 | 2,100 |
| 09 Feb 2024 | 111.28 | 112.79 | 111.28 | 112.78 | 112.64 | 500 |
| 08 Feb 2024 | 113.19 | 113.60 | 112.15 | 112.15 | 112.01 | 1,500 |
| 07 Feb 2024 | 111.57 | 113.00 | 111.57 | 112.79 | 112.65 | 800 |
| 06 Feb 2024 | 113.86 | 113.86 | 111.66 | 111.83 | 111.69 | 2,000 |
| 05 Feb 2024 | 112.35 | 112.35 | 112.00 | 112.00 | 111.86 | 1,000 |
| 02 Feb 2024 | 112.60 | 112.60 | 112.30 | 112.35 | 112.21 | 600 |
| 01 Feb 2024 | 112.04 | 112.04 | 111.15 | 111.94 | 111.80 | 600 |
| 31 Jan 2024 | 112.81 | 113.30 | 111.98 | 112.09 | 111.95 | 1,000 |
| 30 Jan 2024 | 112.45 | 114.00 | 112.45 | 113.63 | 113.48 | 800 |
| 29 Jan 2024 | 113.00 | 114.00 | 113.00 | 113.20 | 113.05 | 1,700 |
| 26 Jan 2024 | 111.49 | 114.00 | 111.49 | 112.90 | 112.76 | 4,300 |
| 25 Jan 2024 | 111.14 | 111.15 | 110.88 | 110.88 | 110.74 | 700 |
| 24 Jan 2024 | 110.86 | 110.86 | 110.85 | 110.85 | 110.71 | 800 |
| 23 Jan 2024 | 111.39 | 111.39 | 111.39 | 111.39 | 111.25 | - |
| 22 Jan 2024 | 110.06 | 111.39 | 110.00 | 111.39 | 111.25 | 4,000 |
| 19 Jan 2024 | 111.35 | 112.00 | 111.07 | 112.00 | 111.86 | 1,600 |
| 18 Jan 2024 | 111.31 | 111.31 | 111.31 | 111.31 | 111.17 | 100 |
| 17 Jan 2024 | 112.19 | 113.09 | 111.85 | 112.69 | 112.55 | 2,400 |
| 16 Jan 2024 | 113.04 | 113.41 | 112.96 | 112.96 | 112.82 | 3,000 |
| 15 Jan 2024 | 114.31 | 114.31 | 114.31 | 114.31 | 114.16 | 100 |
| 12 Jan 2024 | 114.00 | 114.31 | 114.00 | 114.31 | 114.16 | 400 |
| 11 Jan 2024 | 111.86 | 113.78 | 111.86 | 113.78 | 113.63 | 400 |
| 10 Jan 2024 | 112.26 | 114.30 | 112.26 | 114.30 | 114.15 | 300 |
| 09 Jan 2024 | 113.25 | 113.28 | 112.28 | 112.28 | 112.14 | 600 |
| 08 Jan 2024 | 107.98 | 113.00 | 107.98 | 111.50 | 111.36 | 3,100 |
| 05 Jan 2024 | 105.46 | 107.65 | 105.18 | 107.65 | 107.51 | 3,100 |
| 04 Jan 2024 | 106.16 | 107.00 | 105.37 | 106.36 | 106.22 | 2,000 |
| 03 Jan 2024 | 108.40 | 108.40 | 105.00 | 106.16 | 106.02 | 2,000 |
| 02 Jan 2024 | 105.00 | 107.88 | 104.20 | 105.55 | 105.41 | 2,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.