MREIT Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-12	15.980	16.000	15.940	15.960	11.715	2,443,800
2022-08-11	16.000	16.020	15.920	15.980	11.729	4,081,300
2022-08-10	16.060	16.060	15.900	15.940	11.700	1,010,600
2022-08-09	16.040	16.040	15.940	15.980	11.729	1,301,700
2022-08-08	15.880	16.000	15.760	15.900	11.671	1,059,000
2022-08-05	16.000	16.020	15.700	15.700	11.524	497,600
2022-08-04	15.860	15.980	15.760	15.840	11.626	808,800
2022-08-03	15.940	15.940	15.760	15.860	11.641	503,600
2022-08-02	16.040	16.040	15.660	15.960	11.715	1,522,400
2022-08-01	16.000	16.000	15.900	16.000	11.744	901,500
2022-07-29	15.980	16.000	15.940	15.940	11.700	826,200
2022-07-28	16.060	16.060	15.920	15.980	11.729	449,500
2022-07-27	16.100	16.100	15.940	15.940	11.700	434,500
2022-07-26	16.000	16.100	15.960	16.000	11.744	2,581,200
2022-07-25	16.000	16.020	15.920	15.980	11.729	499,200
2022-07-22	16.020	16.020	15.900	15.960	11.715	405,700
2022-07-21	16.000	16.100	15.960	15.980	11.729	536,200
2022-07-20	16.000	16.100	15.980	16.000	11.744	1,142,700
2022-07-19	16.000	16.040	15.980	15.980	11.729	930,100
2022-07-18	15.760	16.080	15.760	15.920	11.685	638,400
2022-07-15	16.000	16.000	15.640	15.740	11.553	762,500
2022-07-14	15.980	16.100	15.620	15.640	11.480	1,084,700
2022-07-13	16.000	16.160	15.880	15.880	11.656	714,300
2022-07-12	15.980	16.020	15.880	16.000	11.744	971,100
2022-07-11	16.000	16.000	15.600	16.000	11.744	617,300
2022-07-08	15.980	16.000	15.620	15.920	11.685	936,500
2022-07-07	16.100	16.260	15.580	15.700	11.524	1,533,500
2022-07-06	15.460	16.180	15.360	16.040	11.773	1,444,500
2022-07-05	15.840	15.840	15.280	15.300	11.230	1,355,300
2022-07-04	15.560	15.780	15.300	15.780	11.582	269,300
2022-07-01	15.300	15.580	15.200	15.560	11.421	790,800
2022-06-30	15.300	15.300	15.140	15.200	11.157	773,200
2022-06-29	15.240	15.300	15.180	15.280	11.215	975,000
2022-06-28	15.120	15.400	15.120	15.240	11.186	417,100
2022-06-27	15.300	15.600	15.140	15.140	11.113	770,900
2022-06-24	15.200	15.580	15.120	15.260	11.201	287,900
2022-06-23	15.660	15.660	15.200	15.200	11.157	930,400
2022-06-22	15.700	15.800	15.500	15.600	11.450	691,000
2022-06-21	15.320	15.760	15.320	15.600	11.450	263,500
2022-06-20	15.600	15.900	15.240	15.320	11.245	1,529,500
2022-06-17	16.020	16.020	15.500	15.600	11.450	3,967,500
2022-06-16	16.100	16.160	16.020	16.020	11.759	1,220,700
2022-06-15	16.060	16.300	16.020	16.020	11.759	501,600
2022-06-14	16.100	16.140	16.020	16.060	11.788	902,800
2022-06-13	16.220	16.220	16.100	16.120	11.832	1,004,300
2022-06-10	16.300	16.340	16.180	16.220	11.905	2,338,100
2022-06-09	16.300	16.400	16.300	16.300	11.964	393,700
2022-06-08	16.400	16.400	16.200	16.300	11.964	1,012,800
2022-06-07	16.400	16.400	16.300	16.340	11.993	1,176,900
2022-06-06	16.500	16.580	16.320	16.340	11.993	706,000
2022-06-03	16.700	16.880	16.400	16.400	12.037	3,666,800
2022-06-02	16.500	16.880	16.460	16.640	12.214	374,800
2022-06-01	16.600	17.020	16.400	16.400	12.037	2,896,100
2022-05-31	16.860	17.000	16.380	16.380	12.023	11,553,100
2022-05-30	16.880	16.880	16.800	16.840	12.360	5,437,100
2022-05-27	16.880	16.880	16.800	16.820	12.346	1,178,700
2022-05-26	16.880	16.880	16.760	16.780	12.316	1,613,400
2022-05-25	17.000	17.000	16.760	16.880	12.390	2,022,800
2022-05-24	17.100	17.100	16.700	16.980	12.463	2,961,200
2022-05-23	16.880	16.900	16.760	16.800	12.331	1,211,700

← NewerPage 18 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.