Morguard North American Residential Real Estate Investment Trust (MNARF)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 10:56AM EDT
Periodo de tiempo:
05 may 2023 - 05 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - |
| 02 may 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - |
| 01 may 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - |
| 30 abr 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - |
| 29 abr 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - |
| 29 abr 2024 | 0.06167 Dividendo | |||||
| 26 abr 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.16 | - |
| 25 abr 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.16 | - |
| 24 abr 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.16 | - |
| 23 abr 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.16 | - |
| 22 abr 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.16 | - |
| 19 abr 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.16 | - |
| 18 abr 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.16 | - |
| 17 abr 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.16 | - |
| 16 abr 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.16 | 1,219 |
| 15 abr 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.60 | - |
| 12 abr 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.60 | - |
| 11 abr 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.60 | - |
| 10 abr 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.60 | - |
| 09 abr 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.60 | - |
| 08 abr 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.60 | 1,150 |
| 05 abr 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.66 | - |
| 04 abr 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.66 | - |
| 03 abr 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.66 | - |
| 02 abr 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.66 | - |
| 01 abr 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.66 | - |
| 28 mar 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.66 | - |
| 27 mar 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.66 | - |
| 27 mar 2024 | 0.06167 Dividendo | |||||
| 26 mar 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.59 | - |
| 25 mar 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.59 | - |
| 22 mar 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.59 | - |
| 21 mar 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.59 | - |
| 20 mar 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.59 | - |
| 19 mar 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.59 | - |
| 18 mar 2024 | 11.71 | 11.72 | 11.71 | 11.72 | 11.59 | 1,711 |
| 15 mar 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.77 | 1,500 |
| 14 mar 2024 | 11.68 | 11.68 | 11.68 | 11.68 | 11.55 | - |
| 13 mar 2024 | 11.68 | 11.68 | 11.68 | 11.68 | 11.55 | - |
| 12 mar 2024 | 11.68 | 11.68 | 11.68 | 11.68 | 11.55 | - |
| 11 mar 2024 | 11.68 | 11.68 | 11.68 | 11.68 | 11.55 | - |
| 08 mar 2024 | 11.68 | 11.68 | 11.68 | 11.68 | 11.55 | - |
| 07 mar 2024 | 11.68 | 11.68 | 11.68 | 11.68 | 11.55 | - |
| 06 mar 2024 | 11.68 | 11.68 | 11.68 | 11.68 | 11.55 | - |
| 05 mar 2024 | 11.68 | 11.68 | 11.68 | 11.68 | 11.55 | 130 |
| 04 mar 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 11.58 | - |
| 01 mar 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 11.58 | - |
| 29 feb 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 11.58 | - |
| 28 feb 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 11.58 | - |
| 28 feb 2024 | 0.06167 Dividendo | |||||
| 27 feb 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 11.52 | - |
| 26 feb 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 11.52 | - |
| 23 feb 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 11.52 | - |
| 22 feb 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 11.52 | - |
| 21 feb 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 11.52 | - |
| 20 feb 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 11.52 | - |
| 16 feb 2024 | 11.58 | 11.71 | 11.58 | 11.71 | 11.52 | 795 |
| 15 feb 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.42 | 100 |
| 14 feb 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.81 | 300 |
| 13 feb 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 10.95 | - |
| 12 feb 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 10.95 | - |
| 09 feb 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 10.95 | - |
| 08 feb 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 10.95 | - |
| 07 feb 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 10.95 | 696 |
| 06 feb 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 10.85 | - |
| 05 feb 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 10.85 | - |
| 02 feb 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 10.85 | - |
| 01 feb 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 10.85 | - |
| 31 ene 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 10.85 | - |
| 30 ene 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 10.85 | - |
| 30 ene 2024 | 0.06167 Dividendo | |||||
| 29 ene 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 10.79 | - |
| 26 ene 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 10.79 | - |
| 25 ene 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 10.79 | - |
| 24 ene 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 10.79 | - |
| 23 ene 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 10.79 | - |
| 22 ene 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 10.79 | 2,584 |
| 19 ene 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 10.94 | - |
| 18 ene 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 10.94 | - |
| 17 ene 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 10.94 | - |
| 16 ene 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 10.94 | - |
| 12 ene 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 10.94 | 103 |
| 11 ene 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 10.77 | - |
| 10 ene 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 10.77 | - |
| 09 ene 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 10.77 | - |
| 08 ene 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 10.77 | - |
| 05 ene 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 10.77 | - |
| 04 ene 2024 | 11.03 | 11.03 | 11.01 | 11.01 | 10.77 | 1,308 |
| 03 ene 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.03 | - |
| 02 ene 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.03 | - |
| 29 dic 2023 | 11.27 | 11.27 | 11.27 | 11.27 | 11.03 | 487 |
| 28 dic 2023 | 11.25 | 11.25 | 11.25 | 11.25 | 11.01 | - |
| 28 dic 2023 | 0.06167 Dividendo | |||||
| 27 dic 2023 | 11.36 | 11.36 | 11.25 | 11.25 | 10.95 | 8,589 |
| 26 dic 2023 | 11.50 | 11.70 | 11.50 | 11.70 | 11.39 | 282 |
| 22 dic 2023 | 10.70 | 10.70 | 10.70 | 10.70 | 10.41 | - |
| 21 dic 2023 | 10.70 | 10.70 | 10.70 | 10.70 | 10.41 | - |
| 20 dic 2023 | 10.70 | 10.70 | 10.70 | 10.70 | 10.41 | - |
| 19 dic 2023 | 10.70 | 10.70 | 10.70 | 10.70 | 10.41 | - |
| 18 dic 2023 | 10.70 | 10.70 | 10.70 | 10.70 | 10.41 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.