MREIT Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	13.040	13.100	13.000	13.000	10.819	71,800
2024-05-06	12.960	13.020	12.900	13.020	10.835	1,037,100
2024-05-03	13.080	13.080	12.880	12.960	10.785	657,000
2024-05-02	13.080	13.100	12.980	13.080	10.885	101,700
2024-04-30	13.060	13.080	12.940	13.080	10.885	384,700
2024-04-29	13.040	13.080	13.000	13.060	10.869	182,300
2024-04-26	13.000	13.080	13.000	13.000	10.819	139,600
2024-04-25	13.080	13.080	12.980	13.000	10.819	1,003,200
2024-04-24	12.940	13.060	12.860	13.060	10.869	394,200
2024-04-23	12.860	12.980	12.840	12.940	10.769	114,700
2024-04-22	12.900	13.100	12.800	12.860	10.702	192,400
2024-04-19	12.800	13.100	12.700	13.100	10.902	547,700
2024-04-18	12.800	13.100	12.760	12.840	10.685	107,600
2024-04-17	12.760	13.000	12.760	12.800	10.652	201,100
2024-04-16	13.260	13.260	12.700	13.200	10.985	622,800
2024-04-15	12.980	13.260	12.620	13.260	11.035	1,691,300
2024-04-12	13.060	13.060	12.880	13.000	10.819	2,555,700
2024-04-11	12.960	13.000	12.880	13.000	10.819	2,291,300
2024-04-08	12.960	12.980	12.840	12.940	10.769	1,485,600
2024-04-05	12.660	12.980	12.600	12.980	10.802	2,317,700
2024-04-04	12.800	12.800	12.580	12.660	10.536	741,000
2024-04-03	13.000	13.000	12.500	12.800	10.652	3,504,400
2024-04-02	13.000	13.100	12.800	13.000	10.819	811,900
2024-04-01	13.000	13.000	12.900	13.000	10.819	331,600
2024-03-27	12.980	13.000	12.820	13.000	10.819	2,339,200
2024-03-26	13.000	13.100	12.940	12.980	10.802	612,300
2024-03-25	13.020	13.220	12.820	13.000	10.819	907,800
2024-03-22	13.140	13.240	12.980	13.020	10.835	430,500
2024-03-21	13.260	13.260	13.000	13.120	10.918	245,300
2024-03-20	13.380	13.380	13.000	13.220	11.002	489,400
2024-03-19	13.380	13.380	12.900	13.360	11.118	375,900
2024-03-18	13.300	13.480	12.800	13.400	11.151	2,328,700
2024-03-15	13.300	13.500	13.000	13.500	11.235	3,824,200
2024-03-14	13.560	13.560	13.120	13.400	10.947	1,424,500
2024-03-13	13.600	13.600	13.260	13.560	11.077	2,138,400
2024-03-12	13.600	13.600	13.520	13.560	11.077	1,979,600
2024-03-11	13.500	13.600	13.460	13.580	11.094	796,600
2024-03-08	13.260	13.600	13.260	13.500	11.028	769,200
2024-03-07	13.400	13.400	13.220	13.240	10.816	1,144,400
2024-03-06	13.460	13.460	13.140	13.220	10.800	963,400
2024-03-05	13.480	13.480	13.220	13.220	10.800	1,101,500
2024-03-04	13.560	13.620	13.340	13.360	10.914	746,300
2024-03-01	13.260	13.580	13.240	13.540	11.061	1,035,700
2024-02-29	13.200	13.260	13.100	13.100	10.702	16,260,700
2024-02-28	13.220	13.300	13.120	13.180	10.767	1,076,900
2024-02-27	13.260	13.380	13.200	13.200	10.783	743,400
2024-02-26	13.300	13.380	13.200	13.260	10.832	736,200
2024-02-23	13.440	13.440	13.280	13.280	10.849	443,600
2024-02-22	13.460	13.480	13.320	13.320	10.881	277,100
2024-02-21	13.360	13.680	13.340	13.460	10.996	469,600
2024-02-20	13.500	13.540	13.360	13.360	10.914	333,400
2024-02-19	13.640	13.740	13.500	13.520	11.045	141,600
2024-02-16	13.440	13.640	13.400	13.540	11.061	537,800
2024-02-15	13.300	13.640	13.300	13.500	11.028	225,100
2024-02-14	13.420	13.500	13.200	13.260	10.832	1,885,300
2024-02-13	13.740	13.780	13.380	13.420	10.963	2,534,500
2024-02-12	14.000	14.040	13.860	13.860	11.323	778,000
2024-02-08	13.980	14.000	13.900	13.980	11.421	303,500
2024-02-07	13.880	13.980	13.820	13.980	11.421	641,600
2024-02-06	13.740	13.900	13.740	13.880	11.339	162,600

← NewerPage 11 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-13	0.2630 PHP
2026-05-14	0.2630 PHP
2026-03-13	0.2505 PHP
2025-11-28	0.2505 PHP
2025-08-27	0.2505 PHP
2025-05-22	0.2505 PHP
2025-03-20	0.2505 PHP
2024-11-15	0.2489 PHP
2024-08-15	0.2474 PHP
2024-05-23	0.2460 PHP
2024-03-15	0.2460 PHP
2023-11-17	0.2460 PHP
2023-08-17	0.2476 PHP
2023-05-24	0.2476 PHP
2023-01-19	0.2428 PHP
2022-11-22	0.2444 PHP
2022-08-16	0.2468 PHP
2022-05-04	0.2430 PHP
2022-03-15	0.2399 PHP
2021-11-04	0.2400 PHP

Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.