Morguard Corporation (MRC.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2024 | 110.52 | 110.52 | 110.00 | 110.21 | 110.21 | 1,814 |
| Apr 22, 2024 | 113.89 | 113.89 | 110.18 | 111.67 | 111.67 | 1,200 |
| Apr 19, 2024 | 110.51 | 113.14 | 110.51 | 113.14 | 113.14 | 400 |
| Apr 18, 2024 | 113.89 | 113.89 | 113.89 | 113.89 | 113.89 | 100 |
| Apr 17, 2024 | 110.18 | 111.99 | 110.18 | 111.00 | 111.00 | 600 |
| Apr 16, 2024 | 109.90 | 109.90 | 109.90 | 109.90 | 109.90 | - |
| Apr 15, 2024 | 112.30 | 112.30 | 109.90 | 109.90 | 109.90 | 1,400 |
| Apr 12, 2024 | 113.53 | 113.53 | 111.50 | 111.50 | 111.50 | 700 |
| Apr 11, 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 300 |
| Apr 10, 2024 | 113.01 | 113.01 | 113.00 | 113.00 | 113.00 | 500 |
| Apr 09, 2024 | 113.78 | 113.78 | 112.38 | 112.38 | 112.38 | 500 |
| Apr 08, 2024 | 113.63 | 113.63 | 113.48 | 113.48 | 113.48 | 300 |
| Apr 05, 2024 | 113.19 | 113.19 | 113.19 | 113.19 | 113.19 | 100 |
| Apr 04, 2024 | 115.00 | 115.00 | 113.22 | 113.22 | 113.22 | 300 |
| Apr 03, 2024 | 112.50 | 114.76 | 112.50 | 114.76 | 114.76 | 600 |
| Apr 02, 2024 | 116.20 | 116.20 | 112.26 | 113.00 | 113.00 | 1,400 |
| Apr 01, 2024 | 115.55 | 117.54 | 115.55 | 117.54 | 117.54 | 1,500 |
| Mar 28, 2024 | 119.03 | 119.38 | 118.34 | 118.34 | 118.34 | 700 |
| Mar 27, 2024 | 118.28 | 122.00 | 118.23 | 122.00 | 122.00 | 400 |
| Mar 26, 2024 | 120.50 | 121.96 | 120.50 | 121.96 | 121.96 | 500 |
| Mar 25, 2024 | 118.51 | 122.58 | 118.51 | 119.79 | 119.79 | 1,100 |
| Mar 22, 2024 | 119.52 | 121.68 | 119.52 | 120.42 | 120.42 | 2,000 |
| Mar 21, 2024 | 119.88 | 119.89 | 119.88 | 119.89 | 119.89 | 600 |
| Mar 20, 2024 | 117.00 | 121.74 | 117.00 | 121.74 | 121.74 | 8,300 |
| Mar 19, 2024 | 113.48 | 117.05 | 113.48 | 117.05 | 117.05 | 3,500 |
| Mar 18, 2024 | 112.04 | 113.85 | 111.91 | 113.85 | 113.85 | 700 |
| Mar 15, 2024 | 114.49 | 114.49 | 111.66 | 111.66 | 111.66 | 3,200 |
| Mar 14, 2024 | 115.15 | 115.20 | 114.51 | 114.51 | 114.51 | 1,000 |
| Mar 14, 2024 | 0.15 Dividend | |||||
| Mar 13, 2024 | 114.19 | 116.90 | 114.05 | 116.90 | 116.75 | 900 |
| Mar 12, 2024 | 115.94 | 117.01 | 114.26 | 115.39 | 115.24 | 2,700 |
| Mar 11, 2024 | 114.50 | 114.50 | 114.50 | 114.50 | 114.35 | 100 |
| Mar 08, 2024 | 115.91 | 116.79 | 115.91 | 116.01 | 115.86 | 1,200 |
| Mar 07, 2024 | 116.04 | 116.47 | 116.00 | 116.00 | 115.85 | 600 |
| Mar 06, 2024 | 113.73 | 113.73 | 113.73 | 113.73 | 113.58 | - |
| Mar 05, 2024 | 111.40 | 116.51 | 111.40 | 116.01 | 115.86 | 5,900 |
| Mar 04, 2024 | 112.48 | 112.50 | 111.96 | 112.22 | 112.08 | 5,000 |
| Mar 01, 2024 | 110.59 | 112.63 | 110.55 | 112.13 | 111.99 | 1,900 |
| Feb 29, 2024 | 110.21 | 112.24 | 109.81 | 112.24 | 112.10 | 19,200 |
| Feb 28, 2024 | 110.25 | 111.95 | 110.25 | 111.82 | 111.68 | 4,600 |
| Feb 27, 2024 | 110.00 | 110.54 | 109.18 | 110.25 | 110.11 | 3,600 |
| Feb 26, 2024 | 110.00 | 110.57 | 110.00 | 110.00 | 109.86 | 1,800 |
| Feb 23, 2024 | 112.03 | 112.03 | 110.00 | 110.53 | 110.39 | 5,100 |
| Feb 22, 2024 | 110.13 | 111.00 | 110.13 | 110.14 | 110.00 | 800 |
| Feb 21, 2024 | 110.06 | 111.37 | 110.05 | 111.02 | 110.88 | 2,400 |
| Feb 20, 2024 | 111.01 | 111.01 | 110.50 | 110.50 | 110.36 | 2,100 |
| Feb 16, 2024 | 111.07 | 111.07 | 111.00 | 111.00 | 110.86 | 400 |
| Feb 15, 2024 | 111.55 | 111.99 | 111.55 | 111.99 | 111.85 | 2,400 |
| Feb 14, 2024 | 111.55 | 111.95 | 111.55 | 111.55 | 111.41 | 2,100 |
| Feb 13, 2024 | 112.00 | 112.10 | 111.55 | 111.55 | 111.41 | 4,700 |
| Feb 12, 2024 | 111.52 | 112.00 | 111.52 | 112.00 | 111.86 | 2,100 |
| Feb 09, 2024 | 111.28 | 112.79 | 111.28 | 112.78 | 112.64 | 500 |
| Feb 08, 2024 | 113.19 | 113.60 | 112.15 | 112.15 | 112.01 | 1,500 |
| Feb 07, 2024 | 111.57 | 113.00 | 111.57 | 112.79 | 112.65 | 800 |
| Feb 06, 2024 | 113.86 | 113.86 | 111.66 | 111.83 | 111.69 | 2,000 |
| Feb 05, 2024 | 112.35 | 112.35 | 112.00 | 112.00 | 111.86 | 1,000 |
| Feb 02, 2024 | 112.60 | 112.60 | 112.30 | 112.35 | 112.21 | 600 |
| Feb 01, 2024 | 112.04 | 112.04 | 111.15 | 111.94 | 111.80 | 600 |
| Jan 31, 2024 | 112.81 | 113.30 | 111.98 | 112.09 | 111.95 | 1,000 |
| Jan 30, 2024 | 112.45 | 114.00 | 112.45 | 113.63 | 113.48 | 800 |
| Jan 29, 2024 | 113.00 | 114.00 | 113.00 | 113.20 | 113.05 | 1,700 |
| Jan 26, 2024 | 111.49 | 114.00 | 111.49 | 112.90 | 112.76 | 4,300 |
| Jan 25, 2024 | 111.14 | 111.15 | 110.88 | 110.88 | 110.74 | 700 |
| Jan 24, 2024 | 110.86 | 110.86 | 110.85 | 110.85 | 110.71 | 800 |
| Jan 23, 2024 | 111.39 | 111.39 | 111.39 | 111.39 | 111.25 | - |
| Jan 22, 2024 | 110.06 | 111.39 | 110.00 | 111.39 | 111.25 | 4,000 |
| Jan 19, 2024 | 111.35 | 112.00 | 111.07 | 112.00 | 111.86 | 1,600 |
| Jan 18, 2024 | 111.31 | 111.31 | 111.31 | 111.31 | 111.17 | 100 |
| Jan 17, 2024 | 112.19 | 113.09 | 111.85 | 112.69 | 112.55 | 2,400 |
| Jan 16, 2024 | 113.04 | 113.41 | 112.96 | 112.96 | 112.82 | 3,000 |
| Jan 15, 2024 | 114.31 | 114.31 | 114.31 | 114.31 | 114.16 | 100 |
| Jan 12, 2024 | 114.00 | 114.31 | 114.00 | 114.31 | 114.16 | 400 |
| Jan 11, 2024 | 111.86 | 113.78 | 111.86 | 113.78 | 113.63 | 400 |
| Jan 10, 2024 | 112.26 | 114.30 | 112.26 | 114.30 | 114.15 | 300 |
| Jan 09, 2024 | 113.25 | 113.28 | 112.28 | 112.28 | 112.14 | 600 |
| Jan 08, 2024 | 107.98 | 113.00 | 107.98 | 111.50 | 111.36 | 3,100 |
| Jan 05, 2024 | 105.46 | 107.65 | 105.18 | 107.65 | 107.51 | 3,100 |
| Jan 04, 2024 | 106.16 | 107.00 | 105.37 | 106.36 | 106.22 | 2,000 |
| Jan 03, 2024 | 108.40 | 108.40 | 105.00 | 106.16 | 106.02 | 2,000 |
| Jan 02, 2024 | 105.00 | 107.88 | 104.20 | 105.55 | 105.41 | 2,600 |
| Dec 29, 2023 | 105.98 | 105.98 | 105.98 | 105.98 | 105.84 | 100 |
| Dec 28, 2023 | 107.00 | 107.00 | 105.40 | 106.20 | 106.06 | 800 |
| Dec 27, 2023 | 103.95 | 106.33 | 103.95 | 106.33 | 106.19 | 1,700 |
| Dec 22, 2023 | 103.01 | 104.55 | 103.00 | 104.00 | 103.87 | 4,500 |
| Dec 21, 2023 | 103.50 | 103.96 | 103.50 | 103.50 | 103.37 | 3,400 |
| Dec 20, 2023 | 103.50 | 104.00 | 103.50 | 103.67 | 103.54 | 3,200 |
| Dec 19, 2023 | 104.00 | 104.00 | 103.00 | 103.00 | 102.87 | 2,600 |
| Dec 18, 2023 | 104.44 | 104.44 | 103.00 | 103.00 | 102.87 | 3,400 |
| Dec 15, 2023 | 104.52 | 106.28 | 104.51 | 106.28 | 106.14 | 2,500 |
| Dec 14, 2023 | 105.03 | 106.02 | 104.41 | 106.00 | 105.86 | 4,400 |
| Dec 14, 2023 | 0.15 Dividend | |||||
| Dec 13, 2023 | 103.99 | 105.92 | 103.99 | 105.92 | 105.63 | 2,000 |
| Dec 12, 2023 | 103.17 | 103.68 | 102.50 | 103.68 | 103.40 | 3,400 |
| Dec 11, 2023 | 106.01 | 106.01 | 105.27 | 105.27 | 104.99 | 1,300 |
| Dec 08, 2023 | 107.64 | 108.46 | 107.64 | 108.46 | 108.17 | 400 |
| Dec 07, 2023 | 108.42 | 108.42 | 106.60 | 106.60 | 106.31 | 1,300 |
| Dec 06, 2023 | 107.95 | 108.00 | 107.95 | 108.00 | 107.71 | 600 |
| Dec 05, 2023 | 107.50 | 107.75 | 105.90 | 105.90 | 105.61 | 3,400 |
| Dec 04, 2023 | 106.90 | 107.56 | 106.73 | 107.56 | 107.27 | 2,600 |
| Dec 01, 2023 | 106.74 | 107.35 | 105.95 | 107.35 | 107.06 | 2,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.