Morguard Corp Historical Data - MRC | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Canada
TSX
Morguard Corp (MRC)
Morguard Corp (MRC) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-3.59	-3.15216436913	113.89	113.89	110	1297	110.69442646	CS
4	-5.25	-4.54348766768	115.55	117.54	109.9	795	112.10904251	CS
12	-2.05	-1.82465509568	112.35	122.58	109.81	1994	113.5060069	CS
26	9.55	9.47890818859	100.75	122.58	100.51	2245	108.80513906	CS
52	7.3	7.08737864078	103	122.58	100.05	3346	104.74460282	CS
156	-13.3	-10.7605177994	123.6	158.01	100.05	4132	121.15788771	CS
260	-85.7	-43.7244897959	196	218.78	95.05	4147	126.19193918	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714167600	111.16	0	0.00	111.16	111.16	111.16	0
1714081200	111.16	0.65	0.59	110.51	111.16	110	1206
1713994800	110.51	0.3	0.27	110.51	110.51	110.51	290
1713908400	110.21	-1.46	-1.31	110.52	110.52	110	1814
1713822000	111.67	-1.47	-1.30	113.89	113.89	110.18	1185
1713562800	113.14	-0.75	-0.66	110.51	113.14	110.51	378
1713476400	113.89	2.89	2.60	113.89	113.89	113.89	103
1713390000	111	1.1	1.00	110.18	111	110.18	550
1713303600	109.9	0	0.00	109.9	109.9	109.9	0
1713217200	109.9	-1.6	-1.43	112.3	112.3	109.9	1378
1712958000	111.5	-1.5	-1.33	113.53	113.53	111.5	685
1712871600	113	0	0.00	113	113	113	252
1712785200	113	0.62	0.55	113.01	113.01	113	501
1712698800	112.38	-1.1	-0.97	113.78	113.78	112.38	502
1712612400	113.48	0.29	0.26	113.63	113.63	113.48	302
1712353200	113.19	-0.03	-0.03	113.19	113.19	113.19	106
1712266800	113.22	-1.54	-1.34	115	115	113.22	308
1712180400	114.76	1.76	1.56	112.5	114.76	112.5	627
1712094000	113	-4.54	-3.86	116.2	116.2	112.26	1442
1712007600	117.54	-0.8	-0.68	115.55	117.54	115.55	1482
1711662000	118.34	-3.66	-3.00	119.03	119.38	118.34	716
1711575600	122	0.04	0.03	118.28	122	118.28	357
1711489200	121.96	2.17	1.81	120.5	121.96	120.5	453
1711402800	119.79	-0.63	-0.52	118.51	122.58	118.51	1137
1711143600	120.42	0.53	0.44	119.52	121.68	119.52	1965
1711057200	119.89	-1.85	-1.52	119.88	119.89	119.88	636
1710970800	121.74	4.69	4.01	117	121.74	117	8295
1710884400	117.05	3.2	2.81	113.48	117.05	113.48	3510
1710798000	113.85	2.19	1.96	112.04	113.85	111.91	651
1710538800	111.66	-2.85	-2.49	114.49	114.49	111.66	3218
1710452400	114.51	-2.39	-2.04	115.15	115.15	114.51	1020
1710366000	116.9	1.51	1.31	114.185	116.9	114.185	911
1710279600	115.39	0.89	0.78	115.94	117.01	114.26	2654
1710193200	114.5	-1.51	-1.30	114.5	114.5	114.5	112
1709937600	116.01	0.01	0.01	115.91	116.79	115.91	1185
1709851200	116	2.27	2.00	116.04	116.05	116	609
1709764800	113.73	-2.28	-1.97	113.73	113.73	113.73	109
1709678400	116.01	3.79	3.38	111.4	116.51	111.4	5908
1709592000	112.22	0.09	0.08	112.48	112.5	111.96	5045
1709332800	112.13	-0.11	-0.10	110.59	112.63	110.59	1855
1709246400	112.24	0.42	0.38	110.21	112.24	109.81	19170
1709160000	111.82	1.57	1.42	110.25	111.82	110.25	4602
1709073600	110.25	0.25	0.23	110	110.54	110	3588
1708987200	110	-0.53	-0.48	110	110.3	110	1824
1708728000	110.53	0.39	0.35	112.03	112.03	110	5131
1708641600	110.14	-0.88	-0.79	110.13	111	110.13	761
1708555200	111.02	0.52	0.47	110.06	111.02	110.05	2394
1708468800	110.5	-0.5	-0.45	111.01	111.01	110.5	2134
1708123200	111	-0.99	-0.88	111.07	111.07	111	423
1708036800	111.99	0.44	0.39	111.55	111.99	111.55	2399
1707950400	111.55	0	0.00	111.55	111.95	111.55	2086
1707864000	111.55	-0.45	-0.40	112	112.05	111.55	4666
1707777600	112	-0.78	-0.69	111.52	112	111.52	2101
1707518400	112.78	0.63	0.56	111.28	112.78	111.28	476
1707432000	112.15	-0.64	-0.57	113.19	113.6	112.15	1515
1707345600	112.79	0.96	0.86	111.57	113	111.57	820
1707259200	111.83	-0.17	-0.15	113.86	113.86	111.78	1986
1707172800	112	-0.35	-0.31	112.35	112.35	112	951
1706913600	112.35	0.41	0.37	112.6	112.6	112.3	568
1706827200	111.94	-0.15	-0.13	112.04	112.04	111.15	558
1706740800	112.09	-1.54	-1.36	112.81	112.94	112.09	1006
1706654400	113.63	0.43	0.38	112.45	114	112.45	777
1706568000	113.2	0.3	0.27	113	114	113	1698

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions