UK markets close in 6 hours 1 minute

Monmouth Real Estate Investment Corporation (MNR-PC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
25.20-0.01 (-0.04%)
At close: 3:58PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Sept 202125.2525.2525.2025.2025.2019,375
23 Sept 202125.2325.2325.2125.2125.2129,855
22 Sept 202125.2825.2825.2125.2225.2221,323
21 Sept 202125.2025.2225.1825.2225.2210,214
20 Sept 202125.2125.2225.1925.2025.2066,346
17 Sept 202125.2225.2525.2125.2125.2135,091
16 Sept 202125.2525.2625.2125.2325.2364,150
15 Sept 202125.2025.2525.2025.2325.2344,414
14 Sept 202125.2025.2225.1825.2225.2250,563
13 Sept 202125.2025.2425.2025.2125.2145,653
10 Sept 202125.2425.2525.1925.2025.2033,078
09 Sept 202125.1625.2425.1625.2125.2119,261
08 Sept 202125.2525.2525.2025.2025.2059,446
07 Sept 202125.2025.2525.2025.2425.2440,010
03 Sept 202125.2025.2525.2025.2025.208,920
02 Sept 202125.2025.2725.2025.2025.2012,723
01 Sept 202125.2625.2625.1825.2425.2447,449
31 Aug 202125.1525.2625.1425.2625.2653,852
30 Aug 202125.1425.1525.1125.1425.1421,113
27 Aug 202125.1425.1525.0925.1425.148,360
26 Aug 202125.1025.1225.1025.1125.1116,639
25 Aug 202125.1025.1125.1025.1025.1026,188
24 Aug 202125.0925.1125.0925.1125.1132,879
23 Aug 202125.0825.1325.0425.1325.1355,944
20 Aug 202125.1025.1825.0825.1025.1040,556
19 Aug 202125.0325.1025.0325.0825.08103,146
18 Aug 202124.9925.1424.9925.0525.0590,155
17 Aug 202125.1525.2625.1525.2525.25387,582
16 Aug 202125.2525.2625.1525.1825.18110,166
13 Aug 202125.3125.3525.0725.2525.25193,779
13 Aug 20210.382813 Dividend
12 Aug 202125.4225.4425.4025.4425.0622,199
11 Aug 202125.4125.4125.3825.4025.0217,010
10 Aug 202125.3825.4025.3525.4025.0212,233
09 Aug 202125.4025.4125.3425.3524.9769,667
06 Aug 202125.4325.4325.4025.4125.0340,517
05 Aug 202125.3825.4325.3425.4325.0530,406
04 Aug 202125.3425.4125.3425.4125.0330,495
03 Aug 202125.3925.4125.3825.4125.0325,891
02 Aug 202125.3625.3825.3425.3724.9923,682
30 Jul 202125.3625.4025.3625.3624.9852,898
29 Jul 202125.3425.3725.3325.3624.9875,166
28 Jul 202125.3625.3625.3325.3524.978,889
27 Jul 202125.3025.3625.2925.3624.9830,596
26 Jul 202125.3025.3325.2925.3224.9424,780
23 Jul 202125.3025.3525.3025.3024.9259,873
22 Jul 202125.3325.3325.3025.3124.9315,174
21 Jul 202125.3025.3325.3025.3124.9338,294
20 Jul 202125.3225.3425.2925.3224.9342,362
19 Jul 202125.2225.3425.2225.3224.9423,817
16 Jul 202125.3125.3225.2625.3024.9237,316
15 Jul 202125.3425.3625.2925.3024.9236,341
14 Jul 202125.3025.3425.3025.3424.9620,382
13 Jul 202125.3525.3525.1825.3024.9254,423
12 Jul 202125.3025.3425.2825.3024.9229,884
09 Jul 202125.3025.3125.2625.2724.8948,490
08 Jul 202125.2225.3025.2225.3024.9250,099
07 Jul 202125.2525.3225.2525.2724.8928,249
06 Jul 202125.2925.3225.2025.3024.9225,159
02 Jul 202125.2125.2925.2125.2824.9025,591
01 Jul 202125.2725.2825.2325.2524.8713,197
30 Jun 202125.1925.2725.1925.2724.8987,892
29 Jun 202125.2025.2225.1725.2224.8431,023
28 Jun 202125.1425.2025.1425.2024.8241,000
25 Jun 202125.1625.1825.1425.1424.7631,573
24 Jun 202125.1525.1725.1325.1624.7823,782
23 Jun 202125.2025.2025.1225.1224.7450,981
22 Jun 202125.2025.2325.1525.1724.7937,002
21 Jun 202125.2225.2825.1925.2324.8515,628
18 Jun 202125.2225.3225.1825.1924.81221,324
17 Jun 202125.2425.2625.1825.2624.8832,236
16 Jun 202125.2025.2525.1525.2224.8444,252
15 Jun 202125.2325.2425.2025.2224.8426,186
14 Jun 202125.2125.2325.1525.2024.8237,065
11 Jun 202125.1825.2125.1625.2024.8245,739
10 Jun 202125.1725.1825.1525.1724.7916,850
09 Jun 202125.1425.1925.1325.1624.7869,144
08 Jun 202125.1625.1625.1325.1424.7611,728
07 Jun 202125.1625.1625.1125.1524.7724,853
04 Jun 202125.1525.1625.1125.1224.7448,452
03 Jun 202125.1525.1625.1025.1324.7549,199
02 Jun 202125.1125.1625.1125.1624.7833,703
01 Jun 202125.1825.1925.1125.1124.7440,943
28 May 202125.1525.1825.1125.1824.8036,890
27 May 202125.1525.1625.1025.1124.7377,297
26 May 202125.1525.1525.1125.1224.7481,102
25 May 202125.1225.1525.1125.1324.7542,646
24 May 202125.1525.1525.1025.1224.7438,440
21 May 202125.1025.1325.1025.1124.7350,897
20 May 202125.1225.1425.1125.1124.7340,878
19 May 202125.1525.1625.1125.1224.7466,788
18 May 202125.0825.1825.0825.1624.7862,611
17 May 202125.1325.1325.0625.0824.7079,534
14 May 202125.1825.1825.0925.1224.7492,105
14 May 20210.382813 Dividend
13 May 202125.5625.5725.4425.4624.70257,417
12 May 202125.5225.5525.5025.5524.7989,099
11 May 202125.5225.5625.5025.5624.80154,800
10 May 202125.5425.6225.5225.6024.84116,230
07 May 202125.5425.6325.5425.6224.8543,214
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...