Monmouth Real Estate Investment Corporation Historical Stock Prices

MNR 
$11.88
*  
0.03
0.25%
Get MNR Alerts
*Delayed - data as of Jan. 28, 2015 11:18 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 27-OCT-2014 TO 27-JAN-2015

Date Open High Low Close / Last Volume
11:18  11.94  12  11.84  11.88 37,742
01/27/2015 11.99 12 11.84 11.91 238,183
01/26/2015 11.9 12.07 11.77 12.06 159,566
01/23/2015 11.92 12 11.7 11.87 670,639
01/22/2015 11.78 11.92 11.73 11.88 374,502
01/21/2015 11.87 11.88 11.76 11.76 105,020
01/20/2015 11.95 12 11.8164 11.87 141,922
01/16/2015 11.62 11.99 11.58 11.98 360,262
01/15/2015 11.83 11.83 11.61 11.64 228,772
01/14/2015 11.8 11.89 11.751 11.84 251,353
01/13/2015 11.76 11.93 11.73 11.89 453,826
01/12/2015 11.71 11.75 11.63 11.75 140,266
01/09/2015 11.62 11.77 11.565 11.7 214,167
01/08/2015 11.73 11.7499 11.55 11.65 256,872
01/07/2015 11.49 11.65 11.39 11.63 146,644
01/06/2015 11.38 11.5256 11.31 11.44 192,110
01/05/2015 11.13 11.4 11.13 11.35 156,022
01/02/2015 11.13 11.2 11.05 11.16 176,286
12/31/2014 11.35 11.44 11.04 11.07 200,381
12/30/2014 11.37 11.41 11.252 11.29 132,391
12/29/2014 11.37 11.41 11.3 11.41 134,000
12/26/2014 11.43 11.47 11.33 11.38 153,881
12/24/2014 11.38 11.44 11.3105 11.4 95,087
12/23/2014 11.32 11.37 11.24 11.33 177,781
12/22/2014 11.11 11.37 11.07 11.32 138,852
12/19/2014 10.95 11.18 10.94 11.07 297,377
12/18/2014 11.16 11.16 10.91 10.99 187,896
12/17/2014 10.77 11.04 10.74 11.04 213,937
12/16/2014 10.55 10.83 10.53 10.77 232,112
12/15/2014 10.72 10.84 10.57 10.58 273,982
12/12/2014 10.72 10.78 10.65 10.65 197,300
12/11/2014 11.2 11.2 10.82 10.84 224,789
12/10/2014 11.24 11.33 11.21 11.22 175,442
12/09/2014 11.18 11.43 11.0635 11.42 170,507
12/08/2014 11.23 11.34 11.18 11.18 108,539
12/05/2014 11.24 11.2999 11.17 11.24 186,153
12/04/2014 11.27 11.33 11.25 11.28 226,266
12/03/2014 11.35 11.37 11.255 11.3 167,798
12/02/2014 11.22 11.41 11.17 11.36 138,870
12/01/2014 11.16 11.23 11.07 11.2 157,494
11/28/2014 11.16 11.26 11.12 11.21 87,332
11/26/2014 10.92 11.14 10.92 11.14 90,996
11/25/2014 10.89 10.93 10.85 10.93 109,474
11/24/2014 10.82 10.89 10.8 10.87 110,227
11/21/2014 10.96 10.96 10.75 10.76 126,176
11/20/2014 10.81 10.9 10.8 10.85 85,805
11/19/2014 10.97 10.99 10.82 10.82 115,214
11/18/2014 10.96 11 10.86 10.95 138,117
11/17/2014 10.97 11.06 10.92 10.93 107,111
11/14/2014 11.14 11.17 10.97 10.97 121,290
11/13/2014 11.19 11.29 11.11 11.16 106,702
11/12/2014 11.39 11.4 11.285 11.37 112,535
11/11/2014 11.62 11.62 11.41 11.45 172,898
11/10/2014 11.53 11.6 11.5 11.57 275,830
11/07/2014 11.44 11.51 11.35 11.51 162,784
11/06/2014 11.4 11.46 11.3101 11.41 151,748
11/05/2014 11.46 11.4999 11.3 11.43 184,731
11/04/2014 11.36 11.46 11.34 11.44 173,009
11/03/2014 11.24 11.42 11.22 11.41 175,253
10/31/2014 11.2 11.21 11.08 11.2 252,903
10/30/2014 10.97 11.11 10.97 11.11 183,577
10/29/2014 11 11.05 10.9 11.03 233,903
10/28/2014 10.78 10.99 10.74 10.99 220,228
10/27/2014 10.71 10.7899 10.6597 10.78 114,273
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 Brokers before you trade

Want to trade FX?