Monmouth Real Estate Investment Corp (NY: MNR )

19.35 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 05, 2021 19.00 19.40 18.47 19.35 4,936,747 +1.10(+6.03%)
May 04, 2021 18.46 18.57 18.20 18.25 227,074 -0.30(-1.62%)
May 03, 2021 18.53 18.62 18.32 18.55 221,272 +0.07(+0.38%)
Apr 30, 2021 18.45 18.57 18.36 18.48 265,000 +0.02(+0.11%)
Apr 29, 2021 18.39 18.53 18.32 18.46 151,336 +0.15(+0.82%)
Apr 28, 2021 18.35 18.60 18.31 18.31 378,475 +0.15(+0.83%)
Apr 27, 2021 18.30 18.30 18.07 18.16 162,044 -0.10(-0.55%)
Apr 26, 2021 18.35 18.50 18.20 18.26 219,705 -0.06(-0.33%)
Apr 23, 2021 18.21 18.38 18.09 18.32 330,900 +0.12(+0.66%)
Apr 22, 2021 18.35 18.43 18.20 18.20 255,560 -0.10(-0.55%)
Apr 21, 2021 18.20 18.37 18.16 18.30 288,670 +0.07(+0.38%)
Apr 20, 2021 18.05 18.29 18.02 18.23 228,789 +0.06(+0.33%)
Apr 19, 2021 18.29 18.30 18.00 18.17 449,247 -0.16(-0.87%)
Apr 16, 2021 18.56 18.56 18.23 18.33 188,600 -0.10(-0.54%)
Apr 15, 2021 18.16 18.43 18.03 18.43 224,828 +0.39(+2.16%)
Apr 14, 2021 18.18 18.34 18.03 18.04 141,948 -0.15(-0.82%)
Apr 13, 2021 17.99 18.24 17.98 18.19 284,343 +0.16(+0.89%)
Apr 12, 2021 17.95 18.09 17.81 18.03 307,690 +0.08(+0.45%)
Apr 09, 2021 17.95 18.00 17.85 17.95 165,600 -0.03(-0.17%)
Apr 08, 2021 17.98 18.09 17.79 17.98 283,064 +0.06(+0.33%)
Apr 07, 2021 17.99 18.07 17.85 17.92 209,963 -0.06(-0.33%)
Apr 06, 2021 17.89 18.03 17.87 17.98 286,630 +0.03(+0.17%)
Apr 05, 2021 18.20 18.25 17.76 17.95 276,204 -0.10(-0.55%)
Apr 01, 2021 17.81 18.05 17.74 18.05 296,000 +0.36(+2.04%)
Mar 31, 2021 18.03 18.03 17.69 17.69 453,943 -0.24(-1.34%)
Mar 30, 2021 17.85 18.05 17.81 17.93 180,596 +0.07(+0.39%)
Mar 29, 2021 18.04 18.17 17.77 17.86 181,850 -0.25(-1.38%)
Mar 26, 2021 17.91 18.11 17.85 18.11 211,400 +0.30(+1.68%)
Mar 25, 2021 17.55 17.89 17.36 17.81 252,439 +0.19(+1.08%)
Mar 24, 2021 17.81 18.20 17.60 17.62 288,967 -0.08(-0.45%)
Mar 23, 2021 17.63 17.97 17.58 17.70 516,279 -0.02(-0.11%)
Mar 22, 2021 17.88 17.94 17.45 17.72 511,328 -0.10(-0.56%)
Mar 19, 2021 18.29 18.55 17.80 17.82 1,100,700 -0.46(-2.52%)
Mar 18, 2021 18.50 18.67 18.19 18.28 319,523 +0.01(+0.05%)
Mar 17, 2021 18.30 18.33 17.97 18.27 245,074 +0.00(+0.00%)
Mar 16, 2021 18.60 18.67 18.17 18.27 386,123 -0.39(-2.09%)
Mar 15, 2021 18.55 18.86 18.33 18.66 319,244 +0.17(+0.92%)
Mar 12, 2021 18.12 18.49 18.02 18.49 312,100 +0.37(+2.04%)
Mar 11, 2021 18.10 18.28 18.07 18.12 364,051 +0.01(+0.06%)
Mar 10, 2021 17.93 18.29 17.84 18.11 236,596 +0.14(+0.78%)
Mar 09, 2021 18.15 18.29 17.97 17.97 247,862 -0.11(-0.61%)
Mar 08, 2021 17.78 18.23 17.71 18.08 326,250 +0.28(+1.57%)
Mar 05, 2021 17.70 17.80 17.46 17.80 348,800 +0.29(+1.66%)
Mar 04, 2021 17.69 17.79 17.39 17.51 305,751 -0.18(-1.02%)
Mar 03, 2021 17.60 17.93 17.52 17.69 395,821 +0.15(+0.86%)
Mar 02, 2021 17.50 17.71 17.34 17.54 360,895 +0.04(+0.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.