Morguard Corporation - Price History
Stock symbol MRCBF is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for MRCBF (Morguard Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $73.62 | $73.62 |
| December 2023 | $73.62 | $73.62 |
| November 2023 | $73.51 | $73.62 |
| October 2023 | $73.62 | $73.62 |
| September 2023 | $75.98 | $75.98 |
| August 2023 | $76.63 | $76.74 |
| July 2023 | $76.89 | $77 |
| June 2023 | $82.62 | $82.86 |
| May 2023 | $86.97 | $87.09 |
| April 2023 | $86.97 | $87.09 |
| March 2023 | $86.97 | $87.09 |
| February 2023 | $86.71 | $87.09 |
| January 2023 | $82.90 | $83.26 |
| December 2022 | $78.92 | $79.27 |
| November 2022 | $82.80 | $83.28 |
| October 2022 | $80.35 | $80.82 |
| September 2022 | $82.90 | $83.38 |
| August 2022 | $92.34 | $93 |
| July 2022 | $82.13 | $82.72 |
| June 2022 | $84.20 | $84.80 |
| May 2022 | $95.43 | $96.25 |
| April 2022 | $100.66 | $101.52 |
| March 2022 | $103.12 | $104 |
| February 2022 | $103.73 | $104.77 |
| January 2022 | $101.98 | $103 |
| December 2021 | $101.34 | $102.35 |
| November 2021 | $108.60 | $109.81 |
| October 2021 | $103.22 | $104.01 |
| September 2021 | $102.86 | $104.01 |
| August 2021 | $106.11 | $107.42 |
| July 2021 | $110.13 | $111.49 |
| June 2021 | $112.02 | $113 |
| May 2021 | $111.51 | $113 |
| April 2021 | $98.19 | $99.50 |
| March 2021 | $92.38 | $93.62 |
| February 2021 | $81.57 | $82.78 |
| January 2021 | $90.30 | $91.64 |
| December 2020 | $86.99 | $88.28 |
| November 2020 | $87.79 | $89.20 |
| October 2020 | $79.01 | $80.28 |
| September 2020 | $78.29 | $79.55 |
| August 2020 | $92.38 | $94 |
| July 2020 | $88.47 | $90.02 |
| June 2020 | $111.14 | $113.23 |
| May 2020 | $81.14 | $82.67 |
| April 2020 | $85.34 | $86.60 |
| March 2020 | $85 | $86.60 |
| February 2020 | $151.90 | $154.25 |
| January 2020 | $151.21 | $154.25 |
| December 2019 | $150.12 | $152.44 |
| November 2019 | $149.33 | $152.44 |
| October 2019 | $150.68 | $153.82 |
| September 2019 | $145.95 | $148.99 |
| August 2019 | $145.08 | $148.22 |
| July 2019 | $137.92 | $140.90 |
| June 2019 | $141.87 | $145.06 |
| May 2019 | $136.95 | $140.02 |
| April 2019 | $141.38 | $144.55 |
| March 2019 | $141.38 | $144.55 |
| February 2019 | $135.71 | $138.90 |
| January 2019 | $124.46 | $126.67 |
| December 2018 | $123.76 | $126.67 |
| November 2018 | $131.72 | $134.96 |
| October 2018 | $132.04 | $135.30 |
| September 2018 | $130.71 | $133.94 |
| August 2018 | $130.33 | $133.66 |
| July 2018 | $122.67 | $125.80 |
| June 2018 | $118.68 | $121.71 |
| May 2018 | $129.36 | $132.78 |
| April 2018 | $125.35 | $127.80 |
| March 2018 | $124.51 | $127.80 |
| February 2018 | $131.22 | $134.82 |
| January 2018 | $141.89 | $144.79 |
| December 2017 | $140.81 | $144.79 |
| November 2017 | $136.55 | $139.45 |
| October 2017 | $136.55 | $139.45 |
| September 2017 | $136.55 | $139.45 |
| August 2017 | $136.43 | $139.45 |
| July 2017 | $136.43 | $139.45 |
| June 2017 | $135.50 | $139.45 |
| May 2017 | $129.54 | $132.52 |
| April 2017 | $129.54 | $132.52 |
| March 2017 | $128.67 | $132.52 |
| February 2017 | $133.52 | $137.64 |
| January 2017 | $128.83 | $131.90 |
| December 2016 | $127.84 | $131.90 |
| November 2016 | $121.16 | $125 |
| October 2016 | $126.44 | $130.45 |
| September 2016 | $89.29 | $91.50 |
| August 2016 | $89.18 | $91.50 |
| July 2016 | $89.18 | $91.50 |
| June 2016 | $89.18 | $91.50 |
| May 2016 | $89.06 | $91.50 |
| April 2016 | $89.06 | $91.50 |
| March 2016 | $89.06 | $91.50 |
| February 2016 | $88.96 | $91.50 |
| January 2016 | $88.45 | $91.50 |
| December 2015 | $96.76 | $100.10 |
| November 2015 | $102.70 | $106.36 |
| October 2015 | $103.58 | $106.66 |
| September 2015 | $103.58 | $106.66 |
| August 2015 | $103.47 | $106.66 |
| July 2015 | $102.88 | $106.66 |
| June 2015 | $118.79 | $122.45 |
| May 2015 | $118.67 | $122.45 |
| April 2015 | $118.67 | $122.45 |
| March 2015 | $117.99 | $122.45 |
| February 2015 | $119.17 | $123.80 |
| January 2015 | $122.18 | $126.92 |
| December 2014 | $123.21 | $127.99 |
| November 2014 | $122.16 | $126.30 |
| October 2014 | $121.46 | $126.30 |
| September 2014 | $122.96 | $127.86 |
| August 2014 | $126.80 | $131.99 |
| July 2014 | $125.23 | $130.36 |
| June 2014 | $129.52 | $134.83 |
| May 2014 | $113.74 | $117.85 |
| April 2014 | $113.10 | $117.85 |
| March 2014 | $110.58 | $115.23 |
| February 2014 | $108.99 | $113.07 |
| January 2014 | $108.99 | $113.07 |
| December 2013 | $108.38 | $113.07 |
| November 2013 | $104 | $108.03 |
| October 2013 | $103.43 | $108.03 |
| September 2013 | $101.09 | $105.01 |
| August 2013 | $100.40 | $105.01 |
| July 2013 | $94.60 | $98.27 |
| June 2013 | $93.96 | $98.27 |
| May 2013 | $111.86 | $116.20 |
| April 2013 | $110.94 | $116.20 |
| March 2013 | $106.82 | $111.88 |
| February 2013 | $105.58 | $109.67 |
| January 2013 | $105.58 | $109.67 |
| December 2012 | $104.57 | $109.67 |
| November 2012 | $98.50 | $102.32 |
| October 2012 | $97.43 | $102.32 |
| September 2012 | $90.78 | $94.30 |
| August 2012 | $89.65 | $94.30 |
| July 2012 | $88.55 | $91.98 |
| June 2012 | $88.55 | $91.98 |
| May 2012 | $87.31 | $91.98 |
| April 2012 | $87.23 | $91.89 |
| March 2012 | $81.98 | $86.51 |
| February 2012 | $81.54 | $86.04 |
| January 2012 | $71.19 | $75.12 |
| December 2011 | $67.23 | $70.94 |
| November 2011 | $67.24 | $71.10 |
| October 2011 | $66.51 | $70.32 |
| September 2011 | $64.97 | $68.69 |
| August 2011 | $64.49 | $68.33 |
| July 2011 | $73.03 | $77.39 |
| June 2011 | $67.95 | $72 |
| May 2011 | $71.20 | $75.61 |
| April 2011 | $61.50 | $65.30 |
| March 2011 | $57.99 | $60.24 |
| February 2011 | $56.59 | $60.24 |
| January 2011 | $47.92 | $51 |
| December 2010 | $44.24 | $47.23 |
| November 2010 | $42.62 | $45.50 |
| October 2010 | $38.72 | $41.34 |
| September 2010 | $38.94 | $41.57 |
| August 2010 | $36.63 | $38.05 |
| July 2010 | $35.52 | $38.05 |
| June 2010 | $36.72 | $39.33 |
| May 2010 | $37.15 | $39.94 |
| April 2010 | $39.60 | $42.58 |
| March 2010 | $39.11 | $42.05 |
| November 2009 | $28.60 | $30.99 |
| May 2009 | $20.01 | $21.90 |
| October 2008 | $18.90 | $21 |
| March 2008 | $26.64 | $30 |
| June 2006 | $25.72 | $29.93 |
| April 2006 | $25.06 | $29.29 |
| March 2006 | $24.94 | $29.16 |
| January 2006 | $22.25 | $26.14 |
| November 2005 | $21.84 | $25.80 |
| August 2005 | $21.69 | $25.76 |
| July 2005 | $21.36 | $25.36 |
| April 2005 | $20.62 | $24.62 |
| February 2005 | $17.84 | $21.43 |
| January 2005 | $18.20 | $21.86 |
| December 2004 | $17.38 | $20.87 |
| November 2004 | $16.97 | $20.52 |
| January 2004 | $15.32 | $18.91 |
| September 2003 | $12.19 | $15.29 |
| August 2002 | $8.93 | $11.62 |
MRCBF
Price: $73.62
52 week price:
Dividend Yield: 0.59%
5-year range yield:
Forward Dividend Yield: 0.60%
Payout Ratio: 11.92%
Payout Ratio Range:
Dividend Per Share: 0.43 USD
Earnings Per Share: 3.63 USD
P/E Ratio: 10.66
Exchange: PNK
Sector: Real Estate
Industry: Real Estate - Diversified
Volume: 265
Market Capitalization: 836.2 million
Average Dividend Frequency: 4
Years Paying Dividends: 22
DGR3: 0.83%
DGR5: 1.44%
DGR10: -1.77%