Monmouth Real Estate Investment Corporation Historical Stock Prices

MNR 
$9.795
*  
0.075
0.77%
Get MNR Alerts
*Delayed - data as of Jul. 1, 2015 13:51 ET  -  Find a broker to begin trading MNR now
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 31-MAR-2015 TO 30-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
13:51  9.65  9.80  9.60  9.795 109,623
06/30/2015 9.74 9.75 9.66 9.72 347,390
06/29/2015 9.81 9.85 9.61 9.65 294,829
06/26/2015 9.6 9.84 9.6 9.82 723,805
06/25/2015 9.57 9.64 9.56 9.59 582,742
06/24/2015 9.57 9.59 9.51 9.55 138,780
06/23/2015 9.54 9.63 9.5 9.57 244,778
06/22/2015 9.65 9.7 9.58 9.59 152,242
06/19/2015 9.52 9.68 9.44 9.63 522,518
06/18/2015 9.49 9.54 9.47 9.52 462,412
06/17/2015 9.45 9.49 9.36 9.48 154,845
06/16/2015 9.33 9.45 9.3 9.41 189,667
06/15/2015 9.35 9.4 9.3 9.32 250,997
06/12/2015 9.43 9.45 9.36 9.38 164,558
06/11/2015 9.54 9.54 9.44 9.47 148,118
06/10/2015 9.43 9.59 9.4 9.54 248,185
06/09/2015 9.54 9.6 9.39 9.41 338,398
06/08/2015 9.6 9.61 9.51 9.54 83,242
06/05/2015 9.53 9.62 9.5 9.59 184,377
06/04/2015 9.54 9.6 9.5 9.57 164,173
06/03/2015 9.62 9.65 9.51 9.53 153,416
06/02/2015 9.65 9.73 9.59 9.62 211,745
06/01/2015 9.66 9.78 9.6 9.7 168,335
05/29/2015 9.78 9.79 9.57 9.64 804,074
05/28/2015 9.82 9.83 9.75 9.8 99,401
05/27/2015 9.71 9.86 9.69 9.84 155,113
05/26/2015 9.75 9.79 9.68 9.71 149,261
05/22/2015 9.78 9.87 9.75 9.78 146,332
05/21/2015 9.86 9.8699 9.75 9.76 138,349
05/20/2015 9.87 9.915 9.76 9.87 145,222
05/19/2015 9.89 9.95 9.84 9.85 168,963
05/18/2015 9.86 9.93 9.81 9.88 202,232
05/15/2015 9.89 9.95 9.824 9.88 272,745
05/14/2015 9.73 9.92 9.73 9.88 216,865
05/13/2015 9.84 9.94 9.72 9.72 260,870
05/12/2015 10.01 10.03 9.79 10.01 274,275
05/11/2015 10.21 10.21 10.04 10.07 193,825
05/08/2015 10.17 10.4 10.15 10.21 260,508
05/07/2015 10.21 10.22 10.01 10.17 245,774
05/06/2015 10.21 10.21 10.01 10.1 196,510
05/05/2015 10.29 10.29 10.03 10.08 218,777
05/04/2015 10.36 10.4 10.28 10.34 130,211
05/01/2015 10.39 10.43 10.301 10.35 121,530
04/30/2015 10.63 10.63 10.251 10.33 251,460
04/29/2015 10.8 10.8 10.6098 10.64 121,186
04/28/2015 10.76 10.9 10.73 10.85 140,068
04/27/2015 10.75 10.82 10.67 10.75 101,931
04/24/2015 10.68 10.78 10.66 10.75 75,952
04/23/2015 10.58 10.65 10.58 10.65 140,089
04/22/2015 10.59 10.65 10.57 10.64 132,683
04/21/2015 10.57 10.6499 10.55 10.6 157,081
04/20/2015 10.53 10.5999 10.49 10.54 138,630
04/17/2015 10.55 10.6 10.46 10.48 200,187
04/16/2015 10.6 10.67 10.55 10.6 165,975
04/15/2015 10.65 10.77 10.61 10.63 130,515
04/14/2015 10.69 10.82 10.69 10.69 215,679
04/13/2015 10.77 10.8 10.7176 10.73 93,824
04/10/2015 10.85 10.9 10.81 10.83 166,438
04/09/2015 11.19 11.19 10.85 10.86 105,586
04/08/2015 11 11.2 11 11.16 65,840
04/07/2015 11.14 11.19 10.99 11 105,184
04/06/2015 11.17 11.225 11.12 11.17 90,255
04/02/2015 11.16 11.3 11.1005 11.2 132,642
04/01/2015 11.05 11.23 11.04 11.17 124,197
03/31/2015 11.07 11.17 11.02 11.11 89,878
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?