Monmouth Real Estate Investment Corporation - Price History
Stock symbol MNR is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for MNR (Monmouth Real Estate Investment Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $20.98 | $20.98 |
| June 2023 | $20.98 | $20.98 |
| May 2023 | $20.98 | $20.98 |
| April 2023 | $20.98 | $20.98 |
| March 2023 | $20.98 | $20.98 |
| February 2023 | $20.98 | $20.98 |
| January 2023 | $20.98 | $20.98 |
| December 2022 | $20.98 | $20.98 |
| November 2022 | $20.98 | $20.98 |
| October 2022 | $20.98 | $20.98 |
| September 2022 | $20.98 | $20.98 |
| August 2022 | $20.98 | $20.98 |
| July 2022 | $20.98 | $20.98 |
| June 2022 | $20.98 | $20.98 |
| May 2022 | $20.98 | $20.98 |
| April 2022 | $20.98 | $20.98 |
| March 2022 | $20.98 | $20.98 |
| February 2022 | $20.98 | $20.98 |
| January 2022 | $20.99 | $20.99 |
| December 2021 | $21.01 | $21.01 |
| November 2021 | $20.77 | $20.77 |
| October 2021 | $18.69 | $18.85 |
| September 2021 | $18.49 | $18.65 |
| August 2021 | $18.82 | $18.98 |
| July 2021 | $18.70 | $19.04 |
| June 2021 | $18.38 | $18.72 |
| May 2021 | $18.50 | $18.84 |
| April 2021 | $17.98 | $18.48 |
| March 2021 | $17.21 | $17.69 |
| February 2021 | $16.85 | $17.32 |
| January 2021 | $16.69 | $17.33 |
| December 2020 | $16.68 | $17.32 |
| November 2020 | $14.28 | $14.83 |
| October 2020 | $13.18 | $13.85 |
| September 2020 | $13.18 | $13.85 |
| August 2020 | $13.81 | $14.51 |
| July 2020 | $13.58 | $14.43 |
| June 2020 | $13.63 | $14.49 |
| May 2020 | $12.21 | $12.98 |
| April 2020 | $12.60 | $13.59 |
| March 2020 | $11.17 | $12.05 |
| February 2020 | $13.17 | $14.20 |
| January 2020 | $13.41 | $14.63 |
| December 2019 | $13.27 | $14.48 |
| November 2019 | $14.05 | $15.33 |
| October 2019 | $13.66 | $15.08 |
| September 2019 | $13.06 | $14.41 |
| August 2019 | $11.89 | $13.12 |
| July 2019 | $12.34 | $13.79 |
| June 2019 | $12.12 | $13.55 |
| May 2019 | $12.47 | $13.94 |
| April 2019 | $12.15 | $13.74 |
| March 2019 | $11.65 | $13.18 |
| February 2019 | $11.72 | $13.26 |
| January 2019 | $11.99 | $13.74 |
| December 2018 | $10.82 | $12.40 |
| November 2018 | $12.16 | $13.93 |
| October 2018 | $12.91 | $14.96 |
| September 2018 | $14.43 | $16.72 |
| August 2018 | $15.01 | $17.39 |
| July 2018 | $14.24 | $16.67 |
| June 2018 | $14.12 | $16.53 |
| May 2018 | $13.20 | $15.45 |
| April 2018 | $13.21 | $15.63 |
| March 2018 | $12.71 | $15.04 |
| February 2018 | $11.93 | $14.12 |
| January 2018 | $14.27 | $17.09 |
| December 2017 | $14.86 | $17.80 |
| November 2017 | $14.91 | $17.86 |
| October 2017 | $14.09 | $17.04 |
| September 2017 | $13.39 | $16.19 |
| August 2017 | $13.44 | $16.25 |
| July 2017 | $12.61 | $15.41 |
| June 2017 | $12.31 | $15.05 |
| May 2017 | $11.94 | $14.60 |
| April 2017 | $12.13 | $15 |
| March 2017 | $11.54 | $14.27 |
| February 2017 | $11.81 | $14.60 |
| January 2017 | $11.68 | $14.60 |
| December 2016 | $12.19 | $15.24 |
| November 2016 | $11.23 | $14.04 |
| October 2016 | $10.81 | $13.67 |
| September 2016 | $11.28 | $14.27 |
| August 2016 | $11.07 | $14 |
| July 2016 | $10.80 | $13.82 |
| June 2016 | $10.36 | $13.26 |
| May 2016 | $9.29 | $11.89 |
| April 2016 | $8.87 | $11.50 |
| March 2016 | $9.17 | $11.89 |
| February 2016 | $8.54 | $11.08 |
| January 2016 | $7.81 | $10.28 |
| December 2015 | $7.95 | $10.46 |
| November 2015 | $7.92 | $10.42 |
| October 2015 | $7.78 | $10.41 |
| September 2015 | $7.29 | $9.75 |
| August 2015 | $7.12 | $9.52 |
| July 2015 | $7.38 | $10.02 |
| June 2015 | $7.16 | $9.72 |
| May 2015 | $7.10 | $9.64 |
| April 2015 | $7.49 | $10.33 |
| March 2015 | $8.06 | $11.11 |
| February 2015 | $8.17 | $11.27 |
| January 2015 | $8.46 | $11.81 |
| December 2014 | $7.93 | $11.07 |
| November 2014 | $8.03 | $11.21 |
| October 2014 | $7.91 | $11.20 |
| September 2014 | $7.15 | $10.12 |
| August 2014 | $7.65 | $10.82 |
| July 2014 | $7.16 | $10.28 |
| June 2014 | $6.99 | $10.04 |
| May 2014 | $6.60 | $9.47 |
| April 2014 | $6.44 | $9.39 |
| March 2014 | $6.54 | $9.54 |
| February 2014 | $6.64 | $9.68 |
| January 2014 | $6.24 | $9.24 |
| December 2013 | $6.14 | $9.09 |
| November 2013 | $6.50 | $9.62 |
| October 2013 | $6.12 | $9.22 |
| September 2013 | $6.02 | $9.07 |
| August 2013 | $5.96 | $8.98 |
| July 2013 | $6.40 | $9.78 |
| June 2013 | $6.45 | $9.87 |
| May 2013 | $6.71 | $10.26 |
| April 2013 | $6.86 | $10.64 |
| March 2013 | $7.19 | $11.15 |
| February 2013 | $7.20 | $11.16 |
| January 2013 | $6.91 | $10.86 |
| December 2012 | $6.59 | $10.36 |
| November 2012 | $6.68 | $10.50 |
| October 2012 | $6.96 | $11.10 |
| September 2012 | $7.01 | $11.19 |
| August 2012 | $7 | $11.17 |
| July 2012 | $6.89 | $11.14 |
| June 2012 | $7.25 | $11.72 |
| May 2012 | $6.28 | $10.15 |
| April 2012 | $6.25 | $10.26 |
| March 2012 | $5.94 | $9.74 |
| February 2012 | $5.70 | $9.36 |
| January 2012 | $5.58 | $9.31 |
| December 2011 | $5.49 | $9.15 |
| November 2011 | $5.09 | $8.49 |
| October 2011 | $4.95 | $8.40 |
| September 2011 | $4.67 | $7.93 |
| August 2011 | $4.78 | $8.12 |
| July 2011 | $4.76 | $8.24 |
| June 2011 | $4.88 | $8.45 |
| May 2011 | $4.96 | $8.59 |
| April 2011 | $4.74 | $8.36 |
| March 2011 | $4.66 | $8.21 |
| February 2011 | $4.69 | $8.26 |
| January 2011 | $4.59 | $8.23 |
| December 2010 | $4.74 | $8.50 |
| November 2010 | $4.53 | $8.13 |
| October 2010 | $4.50 | $8.22 |
| September 2010 | $4.28 | $7.82 |
| August 2010 | $3.91 | $7.15 |
| July 2010 | $4.22 | $7.87 |
| June 2010 | $3.96 | $7.39 |
| May 2010 | $3.88 | $7.23 |
| April 2010 | $4.08 | $7.76 |
| March 2010 | $4.43 | $8.41 |
| February 2010 | $3.89 | $7.40 |
| January 2010 | $3.86 | $7.48 |
| December 2009 | $3.83 | $7.43 |
| November 2009 | $3.55 | $6.89 |
| October 2009 | $3.43 | $6.79 |
| September 2009 | $3.51 | $6.96 |
| August 2009 | $3.53 | $6.99 |
| July 2009 | $3.16 | $6.40 |
| June 2009 | $2.89 | $5.86 |
| May 2009 | $2.97 | $6.03 |
| April 2009 | $2.94 | $6.12 |
| March 2009 | $3.18 | $6.61 |
| February 2009 | $2.52 | $5.25 |
| January 2009 | $2.80 | $5.97 |
| December 2008 | $3.28 | $7 |
| November 2008 | $3.23 | $6.89 |
| October 2008 | $3.35 | $7.30 |
| September 2008 | $3.57 | $7.79 |
| August 2008 | $3.33 | $7.27 |
| July 2008 | $3.24 | $7.21 |
| June 2008 | $2.87 | $6.40 |
| May 2008 | $3.17 | $7.05 |
| April 2008 | $3.35 | $7.62 |
| March 2008 | $3.53 | $8.02 |
| February 2008 | $3.57 | $8.10 |
| January 2008 | $3.47 | $8.03 |
| December 2007 | $3.50 | $8.10 |
| November 2007 | $3.38 | $7.82 |
| October 2007 | $3.51 | $8.27 |
| September 2007 | $3.57 | $8.42 |
| August 2007 | $3.50 | $8.25 |
| July 2007 | $3.60 | $8.65 |
| June 2007 | $3.62 | $8.69 |
| May 2007 | $3.57 | $8.57 |
| April 2007 | $3.58 | $8.76 |
| March 2007 | $3.53 | $8.62 |
| February 2007 | $3.53 | $8.63 |
| January 2007 | $3.50 | $8.70 |
| December 2006 | $3.40 | $8.45 |
| November 2006 | $3.34 | $8.30 |
| October 2006 | $3.25 | $8.23 |
| September 2006 | $3.16 | $8 |
| August 2006 | $3.20 | $8.11 |
| July 2006 | $3.17 | $8.17 |
| June 2006 | $3.12 | $8.06 |
| May 2006 | $3.06 | $7.90 |
| April 2006 | $3.12 | $8.19 |
| March 2006 | $3.20 | $8.42 |
| February 2006 | $3.18 | $8.36 |
| January 2006 | $3.07 | $8.21 |
| December 2005 | $3 | $8.02 |
| November 2005 | $2.98 | $7.99 |
| October 2005 | $3.01 | $8.20 |
| September 2005 | $3 | $8.19 |
| August 2005 | $2.98 | $8.14 |
| July 2005 | $2.99 | $8.30 |
| June 2005 | $3.01 | $8.35 |
| May 2005 | $2.77 | $7.69 |
| April 2005 | $2.98 | $8.41 |
| March 2005 | $2.99 | $8.44 |
| February 2005 | $3.01 | $8.51 |
| January 2005 | $2.96 | $8.51 |
| December 2004 | $3 | $8.61 |
| November 2004 | $2.88 | $8.27 |
| October 2004 | $2.89 | $8.45 |
| September 2004 | $2.85 | $8.34 |
| August 2004 | $2.82 | $8.23 |
| July 2004 | $2.67 | $7.94 |
| June 2004 | $2.62 | $7.79 |
| May 2004 | $2.49 | $7.40 |
| April 2004 | $2.67 | $8.08 |
| March 2004 | $2.93 | $8.87 |
| February 2004 | $2.97 | $9 |
| January 2004 | $2.89 | $8.90 |
| December 2003 | $2.82 | $8.69 |
| November 2003 | $2.83 | $8.71 |
| October 2003 | $2.71 | $8.50 |
| September 2003 | $2.59 | $8.11 |
| August 2003 | $2.55 | $8 |
| July 2003 | $2.52 | $8.04 |
| June 2003 | $2.20 | $7.02 |
| May 2003 | $2.55 | $8.15 |
| April 2003 | $2.42 | $7.85 |
| March 2003 | $2.25 | $7.32 |
| February 2003 | $2.15 | $6.99 |
| January 2003 | $2.11 | $6.99 |
| December 2002 | $2.09 | $6.92 |
| November 2002 | $2.12 | $7.02 |
| October 2002 | $2.05 | $6.95 |
| September 2002 | $2.06 | $6.99 |
| August 2002 | $2.05 | $6.95 |
| July 2002 | $2.04 | $7.04 |
| June 2002 | $2.08 | $7.20 |
| May 2002 | $2.05 | $7.10 |
| April 2002 | $2.16 | $7.60 |
| March 2002 | $1.97 | $6.94 |
| February 2002 | $1.89 | $6.66 |
| January 2002 | $1.88 | $6.76 |
| December 2001 | $1.79 | $6.45 |
| November 2001 | $1.84 | $6.61 |
| October 2001 | $1.84 | $6.75 |
| September 2001 | $1.67 | $6.15 |
| August 2001 | $1.67 | $6.14 |
| July 2001 | $1.61 | $6.05 |
| June 2001 | $1.57 | $5.90 |
| May 2001 | $1.58 | $5.95 |
| April 2001 | $1.53 | $5.90 |
| March 2001 | $1.47 | $5.69 |
| February 2001 | $1.36 | $5.25 |
| January 2001 | $1.43 | $5.69 |
| December 2000 | $1.23 | $4.88 |
| November 2000 | $1.24 | $4.94 |
| October 2000 | $1.26 | $5.16 |
| September 2000 | $1.22 | $5 |
| August 2000 | $1.24 | $5.06 |
| July 2000 | $1.25 | $5.25 |
| June 2000 | $1.22 | $5.12 |
| May 2000 | $1.19 | $5 |
| April 2000 | $1.17 | $5.06 |
| March 2000 | $1.16 | $5 |
| February 2000 | $1.09 | $4.69 |
| January 2000 | $1.08 | $4.81 |
| December 1999 | $1.08 | $4.81 |
| November 1999 | $1.14 | $5.06 |
| October 1999 | $1.16 | $5.31 |
| September 1999 | $1.17 | $5.38 |
| August 1999 | $1.20 | $5.47 |
| July 1999 | $1.18 | $5.56 |
| June 1999 | $1.20 | $5.62 |
| May 1999 | $1.25 | $5.88 |
| April 1999 | $1.13 | $5.44 |
| March 1999 | $1.12 | $5.41 |
| February 1999 | $1.10 | $5.31 |
| January 1999 | $1.10 | $5.44 |
| December 1998 | $1.11 | $5.50 |
| November 1998 | $1.11 | $5.50 |
| October 1998 | $1.16 | $5.88 |
| September 1998 | $1.23 | $6.25 |
| August 1998 | $1.14 | $5.75 |
| July 1998 | $1.26 | $6.50 |
| June 1998 | $1.27 | $6.56 |
| May 1998 | $1.33 | $6.88 |
| April 1998 | $1.32 | $6.94 |
| March 1998 | $1.45 | $7.62 |
| February 1998 | $1.33 | $7 |
| January 1998 | $1.21 | $6.50 |
| December 1997 | $1.21 | $6.50 |
| November 1997 | $1.18 | $6.31 |
| October 1997 | $1.14 | $6.25 |
| September 1997 | $1.21 | $6.62 |
| August 1997 | $1.12 | $6.12 |
| July 1997 | $1.08 | $6.05 |
| June 1997 | $1.03 | $5.75 |
| May 1997 | $1.07 | $6 |
| April 1997 | $1.04 | $5.94 |
| March 1997 | $1.11 | $6.38 |
| February 1997 | $1.08 | $6.19 |
| January 1997 | $1.07 | $6.25 |
| December 1996 | $0.98 | $5.75 |
| November 1996 | $1.04 | $6.06 |
| October 1996 | $0.96 | $5.75 |
| September 1996 | $0.94 | $5.62 |
| August 1996 | $0.96 | $5.75 |
| July 1996 | $0.96 | $5.88 |
| June 1996 | $0.92 | $5.62 |
| May 1996 | $0.98 | $6 |
| April 1996 | $0.92 | $5.75 |
| March 1996 | $0.98 | $6.12 |
| February 1996 | $0.94 | $5.88 |
| January 1996 | $0.92 | $5.88 |
| December 1995 | $0.90 | $5.75 |
| November 1995 | $0.88 | $5.62 |
| October 1995 | $0.85 | $5.50 |
| September 1995 | $0.83 | $5.38 |
| August 1995 | $0.81 | $5.25 |
| July 1995 | $0.81 | $5.38 |
| June 1995 | $0.85 | $5.62 |
| May 1995 | $0.86 | $5.75 |
| April 1995 | $0.84 | $5.75 |
| March 1995 | $0.81 | $5.50 |
| February 1995 | $0.81 | $5.50 |
| January 1995 | $0.79 | $5.50 |
| December 1994 | $0.72 | $5 |
| November 1994 | $0.82 | $5.75 |
| October 1994 | $0.84 | $6 |
| September 1994 | $0.86 | $6.12 |
| August 1994 | $0.84 | $6 |
| July 1994 | $0.86 | $6.25 |
| June 1994 | $0.91 | $6.62 |
| May 1994 | $0.93 | $6.75 |
| April 1994 | $0.88 | $6.50 |
| March 1994 | $0.98 | $7.25 |
| February 1994 | $0.96 | $7.12 |
| January 1994 | $0.95 | $7.12 |
| December 1993 | $0.91 | $6.88 |
| November 1993 | $0.96 | $7.25 |
| October 1993 | $0.88 | $6.75 |
| September 1993 | $0.88 | $6.75 |
| August 1993 | $0.91 | $7 |
| July 1993 | $0.86 | $6.75 |
| June 1993 | $0.83 | $6.50 |
| May 1993 | $0.85 | $6.62 |
| April 1993 | $0.80 | $6.38 |
| March 1993 | $0.80 | $6.38 |
| February 1993 | $0.72 | $5.75 |
| January 1993 | $0.66 | $5.38 |
| December 1992 | $0.69 | $5.62 |
| November 1992 | $0.64 | $5.25 |
| October 1992 | $0.69 | $5.75 |
| September 1992 | $0.69 | $5.75 |
| August 1992 | $0.66 | $5.50 |
| July 1992 | $0.64 | $5.50 |
| June 1992 | $0.59 | $5 |
| May 1992 | $0.56 | $4.75 |
| April 1992 | $0.55 | $4.88 |
| March 1992 | $0.58 | $5.12 |
| February 1992 | $0.55 | $4.88 |
| January 1992 | $0.51 | $4.62 |
| December 1991 | $0.54 | $4.88 |
| November 1991 | $0.54 | $4.88 |
| October 1991 | $0.51 | $4.75 |
| September 1991 | $0.53 | $5 |
| August 1991 | $0.53 | $5 |
| July 1991 | $0.55 | $5.12 |
| June 1991 | $0.56 | $5.25 |
| May 1991 | $0.53 | $5 |
| April 1991 | $0.56 | $5.25 |
| March 1991 | $0.56 | $5.25 |
| February 1991 | $0.49 | $4.62 |
| January 1991 | $0.48 | $4.62 |
| December 1990 | $0.45 | $4.38 |
| November 1990 | $0.45 | $4.38 |
| October 1990 | $0.47 | $4.75 |
| September 1990 | $0.52 | $5.25 |
| August 1990 | $0.46 | $4.62 |
| July 1990 | $0.49 | $5.12 |
| June 1990 | $0.52 | $5.38 |
| May 1990 | $0.53 | $5.50 |
| April 1990 | $0.55 | $5.88 |
| March 1990 | $0.56 | $6 |
| February 1990 | $0.56 | $6 |
| January 1990 | $0.53 | $5.88 |
| December 1989 | $0.55 | $6.12 |
| November 1989 | $0.55 | $6.12 |
| October 1989 | $0.57 | $6.50 |
| September 1989 | $0.53 | $6 |
| August 1989 | $0.59 | $6.75 |
| July 1989 | $0.53 | $6.25 |
| June 1989 | $0.49 | $5.75 |
| May 1989 | $0.47 | $5.50 |
| April 1989 | $0.48 | $5.75 |
| March 1989 | $0.48 | $5.75 |
| February 1989 | $0.50 | $6 |
| January 1989 | $0.50 | $6.25 |
| December 1988 | $0.48 | $6 |
| November 1988 | $0.46 | $5.75 |
| October 1988 | $0.39 | $5 |
| September 1988 | $0.45 | $5.75 |
| August 1988 | $0.44 | $5.62 |
| July 1988 | $0.43 | $5.75 |
| June 1988 | $0.45 | $6 |
| May 1988 | $0.43 | $5.62 |
| April 1988 | $0.40 | $5.50 |
| March 1988 | $0.44 | $6 |
| February 1988 | $0.37 | $5 |
| January 1988 | $0.36 | $5 |
| December 1987 | $0.36 | $5 |
| November 1987 | $0.34 | $4.75 |
| October 1987 | $0.33 | $4.75 |
MNR
Price: $20.98
52 week price:
Dividend Yield: 3.41%
Forward Dividend Yield: 3.43%
Payout Ratio Range:
Earnings Per Share: 0.33 USD
P/E Ratio: 31.67
Exchange: NYQ
Sector: Real Estate
Industry: REIT - Industrial
Volume: 456349
Ebitda: 82.6 millionMarket Capitalization: 2.1 billion
Average Dividend Frequency: 4