MREIT Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	20.300	20.300	19.940	19.980	14.277	1,693,000
2022-02-17	20.150	20.350	20.150	20.300	14.506	890,500
2022-02-16	20.000	20.500	20.000	20.150	14.399	3,146,500
2022-02-15	20.100	20.850	19.860	19.900	14.220	1,592,000
2022-02-14	19.440	21.000	19.100	21.000	15.006	3,075,300
2022-02-11	19.940	20.500	19.400	19.480	13.920	6,199,500
2022-02-10	20.800	20.800	19.920	19.920	14.235	6,456,700
2022-02-09	20.500	20.800	20.250	20.300	14.506	2,623,600
2022-02-08	20.850	21.650	20.200	20.200	14.435	5,570,400
2022-02-07	21.000	21.000	20.400	20.800	14.863	4,800,000
2022-02-04	22.000	22.050	21.100	21.250	15.185	4,574,900
2022-02-03	22.000	22.450	21.950	22.000	15.721	2,849,500
2022-02-02	22.500	22.600	22.000	22.000	15.721	3,651,600
2022-01-31	22.800	23.000	22.400	22.500	16.078	2,070,500
2022-01-28	22.050	23.400	22.050	22.500	16.078	5,281,500
2022-01-27	22.200	22.450	22.150	22.150	15.828	3,751,300
2022-01-26	22.150	22.200	22.050	22.100	15.792	1,734,300
2022-01-25	22.000	22.400	21.850	22.100	15.792	5,359,600
2022-01-24	22.400	22.600	21.950	22.000	15.721	2,941,800
2022-01-21	22.400	23.000	22.250	22.400	16.007	2,554,700
2022-01-20	22.100	22.750	22.000	22.400	16.007	4,893,300
2022-01-19	22.100	22.500	21.850	22.100	15.792	1,294,800
2022-01-18	22.200	22.700	22.000	22.450	16.042	1,409,300
2022-01-17	21.800	22.550	21.550	22.200	15.864	3,087,400
2022-01-14	20.400	23.200	20.400	21.800	15.578	3,436,100
2022-01-13	20.150	20.600	20.000	20.250	14.470	972,400
2022-01-12	19.500	20.150	19.460	20.150	14.399	3,569,300
2022-01-11	19.500	19.500	19.460	19.480	13.920	802,200
2022-01-10	19.480	19.500	19.440	19.500	13.934	847,000
2022-01-07	19.560	19.600	19.480	19.480	13.920	1,173,500
2022-01-06	19.480	19.600	19.440	19.580	13.992	2,225,500
2022-01-05	19.340	19.500	19.340	19.480	13.920	1,845,900
2022-01-03	19.360	19.500	19.060	19.320	13.806	1,224,100
2021-12-31	19.100	19.700	18.820	19.700	14.077	3,714,300
2021-12-29	18.480	19.200	18.460	19.180	13.706	2,519,700
2021-12-28	18.320	18.480	18.300	18.480	13.206	9,673,200
2021-12-27	18.320	18.340	18.240	18.320	13.091	713,900
2021-12-24	18.320	18.360	18.300	18.320	13.091	1,376,100
2021-12-23	18.320	18.380	18.300	18.320	13.091	1,077,800
2021-12-22	18.320	18.600	18.300	18.320	13.091	3,626,000
2021-12-21	18.320	18.340	18.300	18.320	13.091	2,253,600
2021-12-20	18.340	18.360	18.320	18.320	13.091	1,864,500
2021-12-17	18.360	18.360	18.320	18.340	13.106	3,068,700
2021-12-16	18.340	18.500	18.320	18.320	13.091	4,161,800
2021-12-15	18.320	18.700	18.300	18.340	13.106	17,511,301
2021-12-14	18.320	18.360	18.280	18.320	13.091	4,520,600
2021-12-13	18.320	18.340	18.280	18.320	13.091	2,784,800
2021-12-10	18.300	18.340	18.260	18.320	13.091	1,662,300
2021-12-09	18.300	18.340	18.260	18.300	13.077	5,815,500
2021-12-07	18.300	18.320	18.200	18.300	13.077	3,307,100
2021-12-06	18.320	18.320	18.280	18.300	13.077	2,562,500
2021-12-03	18.340	18.360	18.300	18.320	13.091	1,207,100
2021-12-02	18.280	18.340	18.260	18.300	13.077	7,934,500
2021-12-01	18.340	18.340	18.240	18.280	13.063	2,041,000
2021-11-29	18.240	18.320	18.020	18.320	13.091	2,493,500
2021-11-26	18.320	18.340	18.280	18.320	13.091	876,200
2021-11-25	18.320	18.320	18.280	18.280	13.063	3,012,800
2021-11-24	18.320	18.340	18.300	18.320	13.091	3,002,000
2021-11-23	18.300	18.320	18.300	18.320	13.091	1,128,900
2021-11-22	18.300	18.340	18.300	18.320	13.091	1,295,800

← NewerPage 20 of 21 · 1,226 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.