Monmouth Real Estate Investment Corporation Historical Stock Prices

MNR 
$9.4001
*  
0.0799
 negative 
0.84%
Get MNR Alerts
*Delayed - data as of Apr. 17, 2014 12:17 ET 
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    MNR Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 16-JAN-2014 TO 16-APR-2014

Date Open High Low Close / Last Volume
12:17  9.42  9.4796  9.40  9.4001 42,837
04/16/2014 9.49 9.5 9.41 9.48 76,558
04/15/2014 9.36 9.46 9.3 9.46 105,009
04/14/2014 9.44 9.45 9.32 9.38 115,771
04/11/2014 9.48 9.48 9.4 9.41 111,605
04/10/2014 9.56 9.65 9.5 9.51 119,495
04/09/2014 9.65 9.65 9.551 9.6 69,067
04/08/2014 9.58 9.63 9.55 9.59 74,576
04/07/2014 9.53 9.61 9.53 9.57 81,106
04/04/2014 9.66 9.66 9.5 9.53 85,821
04/03/2014 9.67 9.67 9.58 9.59 64,458
04/02/2014 9.6 9.67 9.54 9.66 66,326
04/01/2014 9.57 9.62 9.47 9.61 114,428
03/31/2014 9.5 9.6 9.42 9.54 140,342
03/28/2014 9.43 9.55 9.37 9.41 94,325
03/27/2014 9.46 9.52 9.42 9.45 102,233
03/26/2014 9.54 9.6 9.39 9.42 209,161
03/25/2014 9.45 9.55 9.45 9.52 74,165
03/24/2014 9.5 9.5 9.35 9.47 92,906
03/21/2014 9.38 9.52 9.36 9.51 221,905
03/20/2014 9.39 9.405 9.17 9.33 118,207
03/19/2014 9.52 9.53 9.39 9.39 119,098
03/18/2014 9.44 9.48 9.42 9.48 148,233
03/17/2014 9.54 9.5498 9.4 9.42 117,488
03/14/2014 9.48 9.56 9.45 9.48 95,095
03/13/2014 9.61 9.61 9.46 9.53 118,562
03/12/2014 9.49 9.58 9.45 9.58 116,124
03/11/2014 9.59 9.65 9.45 9.51 113,876
03/10/2014 9.64 9.67 9.59 9.62 82,479
03/07/2014 9.72 9.73 9.61 9.63 96,637
03/06/2014 9.81 9.81 9.64 9.7 73,766
03/05/2014 9.85 9.9255 9.7 9.81 90,809
03/04/2014 9.76 9.99 9.76 9.88 254,540
03/03/2014 9.66 9.74 9.56 9.73 131,063
02/28/2014 9.71 9.75 9.66 9.68 183,368
02/27/2014 9.65 9.7 9.64 9.68 132,308
02/26/2014 9.7 9.7 9.62 9.65 119,601
02/25/2014 9.69 9.72 9.64 9.67 100,200
02/24/2014 9.73 9.78 9.66 9.66 120,346
02/21/2014 9.79 9.82 9.66 9.69 199,942
02/20/2014 9.57 9.75 9.502 9.73 193,030
02/19/2014 9.52 9.61 9.5 9.54 134,981
02/18/2014 9.57 9.63 9.47 9.59 150,600
02/14/2014 9.72 9.74 9.52 9.54 115,833
02/13/2014 9.7 9.775 9.54 9.74 159,485
02/12/2014 9.83 9.88 9.68 9.87 205,741
02/11/2014 9.66 9.9 9.62 9.82 241,013
02/10/2014 9.52 9.52 9.361 9.45 145,129
02/07/2014 9.34 9.48 9.34 9.48 200,499
02/06/2014 9.58 9.58 9.15 9.28 160,788
02/05/2014 9.24 9.2805 9.08 9.14 105,149
02/04/2014 9.2 9.31 9.14 9.26 127,510
02/03/2014 9.25 9.29 9.09 9.13 158,403
01/31/2014 9.22 9.3694 9.2 9.24 165,249
01/30/2014 9.25 9.4 9.2236 9.31 203,465
01/29/2014 9.08 9.22 9.0501 9.18 214,386
01/28/2014 9.09 9.14 9.01 9.13 235,758
01/27/2014 9.13 9.18 9.01 9.04 224,022
01/24/2014 9.17 9.28 9.0915 9.16 199,628
01/23/2014 9.19 9.26 9.13 9.25 128,280
01/22/2014 9.16 9.19 9.0827 9.19 158,734
01/21/2014 8.96 9.11 8.9556 9.11 114,114
01/17/2014 8.93 8.98 8.9 8.94 104,308
01/16/2014 8.86 8.97 8.85 8.97 129,823
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?