Morguard Corporation - MRC.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	116.99	117.55	117.55	117.55	116.97	2,939
August 21, 2025	117.06	116.98	116.98	117.06	116.98	433
August 20, 2025	117.75	117.05	117.05	117.75	117.05	4,500
August 19, 2025	117.75	117.76	117.76	117.98	117.55	845
August 18, 2025	117.74	117.6	117.6	117.75	117.03	3,760
August 15, 2025	117.77	117.75	117.75	118.3	117.75	2,100
August 14, 2025	118.48	117.75	117.75	118.5	117.75	2,616
August 13, 2025	118	117.75	117.75	118	117.75	1,311
August 12, 2025	117.32	118.49	118.49	118.49	117.32	400
August 11, 2025	117.84	117.84	117.84	117.84	117.84	0
August 08, 2025	118	117.84	117.84	118	117.84	3,623
August 07, 2025	118	118	118	118	118	1,100
August 06, 2025	118.77	118.11	118.11	118.77	118.11	300
August 05, 2025	118.85	118	118	118.85	118	400
August 01, 2025	118	118.85	118.85	118.85	118	1,036
July 31, 2025	118.11	118.21	118.21	118.75	118	1,042
July 30, 2025	118.75	118	118	118.95	118	1,000
July 29, 2025	118.7	117.82	117.82	118.84	117.82	929
July 28, 2025	118.77	118.5	118.5	118.77	117.3	700
July 25, 2025	117.1	118	118	118.01	117.1	714
July 24, 2025	117.11	117.11	117.11	117.11	117.11	488
July 23, 2025	117.1	117.1	117.1	117.22	117.1	1,245
July 22, 2025	115.56	115.87	115.87	116.5	115.45	4,800
July 21, 2025	116.74	116.5	116.5	116.74	115.81	5,600
July 18, 2025	119.23	119.23	119.23	119.23	119.23	129
July 17, 2025	119.7	119	119	119.7	118.01	900
July 16, 2025	119.7	119.7	119.7	119.7	119.7	0
July 15, 2025	121	119.7	119.7	121	119.7	700
July 14, 2025	121.27	121.63	121.63	121.63	121.27	807
July 11, 2025	120.1	118.46	118.46	120.12	118.46	900
July 10, 2025	118.73	118.45	118.45	120	118.45	3,343
July 09, 2025	116.05	118	118	118.5	116.05	1,403
July 08, 2025	117.79	117.79	117.79	117.79	117.79	0
July 07, 2025	117.26	117.79	117.79	117.79	117.26	300
July 04, 2025	117.35	117.99	117.99	117.99	117.35	1,300
July 03, 2025	116.48	116.48	116.48	116.48	116.48	107
July 02, 2025	117.29	116.96	116.96	117.55	114.1	3,900
June 30, 2025	114.3	113.27	113.27	115	113.27	2,800
June 27, 2025	113.01	114	114	114.66	113	3,507
June 26, 2025	113.14	113.92	113.92	113.92	113.03	3,836
June 25, 2025	113.03	113	113	113.49	113	12,000
June 24, 2025	114.14	113.5	113.5	114.2	113	17,415
June 23, 2025	114	114	114	114	114	200
June 20, 2025	113.5	114.1	114.1	114.1	113.5	635
June 19, 2025	113.01	113.01	113.01	113.01	113.01	600
June 18, 2025	113.5	113	113	113.55	113	2,100
June 17, 2025	113.5	113	113	113.51	113	2,100
June 16, 2025	113.33	113.33	113.33	113.33	113.33	0
June 13, 2025	113.45	113.33	113.13	114.08	113.33	1,200
June 12, 2025	113.22	113.5	113.5	113.5	113.22	400
June 11, 2025	114.3	114.3	114.3	114.3	114.3	315
June 10, 2025	115.01	114.53	114.53	115.51	114.52	2,000
June 09, 2025	113	113.5	113.5	113.78	113	4,201
June 06, 2025	112.8	112.1	112.1	112.8	112.1	3,300
June 05, 2025	113.13	112.03	112.03	113.13	112.03	600
June 04, 2025	113.06	113.44	113.44	113.44	112.75	1,900
June 03, 2025	112.5	113.25	113.25	113.25	112.5	11,500
June 02, 2025	112.26	112.45	112.45	113.25	112.26	1,400
May 30, 2025	112.75	111.75	111.75	112.75	111.75	3,428
May 29, 2025	113.07	113.07	113.07	113.07	113.07	168

Morguard Corporation (MRC.TO) TSX