MREIT Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-20	16.960	17.180	16.800	16.900	12.404	2,535,600
2022-05-19	16.900	17.000	16.760	16.960	12.449	1,111,000
2022-05-18	16.800	17.000	16.420	16.820	12.346	3,024,000
2022-05-17	17.300	17.400	16.520	16.940	12.434	3,799,900
2022-05-16	17.320	17.340	16.700	17.160	12.595	2,918,400
2022-05-13	16.800	17.380	16.780	16.920	12.419	2,232,200
2022-05-12	16.800	16.800	16.700	16.800	12.331	2,723,600
2022-05-11	16.920	16.920	16.740	16.800	12.331	1,189,400
2022-05-10	17.500	17.500	16.740	16.940	12.434	4,100,200
2022-05-06	17.700	17.700	17.600	17.660	12.962	3,045,500
2022-05-05	17.580	17.860	17.560	17.720	13.006	1,534,200
2022-05-04	17.580	17.600	17.400	17.520	12.860	105,744,602
2022-05-02	17.480	17.580	17.420	17.500	12.667	1,514,600
2022-04-29	17.520	17.600	17.460	17.500	12.667	2,289,400
2022-04-28	17.600	17.600	17.460	17.480	12.652	1,357,200
2022-04-27	17.660	17.660	17.300	17.500	12.667	4,000,900
2022-04-26	17.500	17.760	17.500	17.560	12.710	1,026,800
2022-04-25	17.960	17.960	17.400	17.440	12.623	3,638,900
2022-04-22	17.900	17.900	17.640	17.740	12.840	1,239,800
2022-04-21	17.400	17.800	17.400	17.620	12.754	3,416,600
2022-04-20	17.260	17.440	17.260	17.380	12.580	2,932,400
2022-04-19	17.400	17.420	17.260	17.260	12.493	2,927,000
2022-04-18	17.460	17.500	17.360	17.400	12.594	4,380,700
2022-04-13	17.660	17.660	17.400	17.480	12.652	2,854,600
2022-04-12	17.740	17.740	17.660	17.680	12.797	586,600
2022-04-11	17.720	17.960	17.700	17.760	12.855	714,200
2022-04-08	18.000	18.020	17.700	17.700	12.811	2,896,700
2022-04-07	17.900	17.980	17.720	17.980	13.014	4,606,100
2022-04-06	18.300	18.480	17.560	17.900	12.956	7,362,600
2022-04-05	18.600	18.780	18.300	18.300	13.246	2,646,900
2022-04-04	18.700	18.780	18.540	18.580	13.448	2,013,100
2022-04-01	18.700	18.780	18.400	18.400	13.318	837,400
2022-03-31	18.720	18.900	18.320	18.700	13.535	1,311,000
2022-03-30	18.800	18.900	18.500	18.500	13.391	2,662,400
2022-03-29	19.000	19.000	18.760	18.800	13.608	1,957,100
2022-03-28	18.900	19.000	18.680	18.680	13.521	563,300
2022-03-25	18.700	19.100	18.700	18.940	13.709	1,553,500
2022-03-24	19.000	19.200	18.500	18.500	13.391	637,300
2022-03-23	19.180	19.180	18.660	19.000	13.752	2,947,300
2022-03-22	18.540	19.300	18.540	19.180	13.883	1,028,400
2022-03-21	19.000	19.000	18.540	18.540	13.419	1,558,000
2022-03-18	19.300	19.300	18.620	18.620	13.477	8,590,900
2022-03-17	19.000	19.420	19.000	19.000	13.752	1,582,600
2022-03-16	18.800	19.100	18.780	19.000	13.752	3,720,100
2022-03-15	18.800	18.840	18.020	18.800	13.608	2,100,900
2022-03-14	19.000	19.100	18.780	18.820	13.449	2,777,900
2022-03-11	19.500	19.900	18.800	18.960	13.549	2,154,500
2022-03-10	18.700	19.500	18.700	19.300	13.792	1,435,600
2022-03-09	18.500	18.800	18.380	18.660	13.334	3,278,500
2022-03-08	19.280	19.280	18.480	18.580	13.277	4,821,700
2022-03-07	19.640	19.640	19.180	19.300	13.792	2,840,600
2022-03-04	19.920	19.920	19.600	19.640	14.034	1,545,400
2022-03-03	20.100	20.100	19.800	19.800	14.149	1,939,400
2022-03-02	20.000	20.200	19.920	20.100	14.363	1,966,500
2022-03-01	19.920	20.100	19.700	20.000	14.292	2,755,300
2022-02-28	19.680	20.000	19.420	19.920	14.235	1,815,800
2022-02-24	19.980	20.000	19.480	19.780	14.135	4,908,500
2022-02-23	20.000	20.000	19.800	19.980	14.277	2,337,500
2022-02-22	20.450	20.500	19.500	20.050	14.327	3,497,900
2022-02-21	19.960	20.500	19.800	20.450	14.613	2,554,900

← NewerPage 19 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.