MREIT Inc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-19	18.300	18.380	18.280	18.300	13.077	5,166,800
2021-11-18	18.300	18.320	18.260	18.300	13.077	2,314,500
2021-11-17	18.300	18.320	18.240	18.300	13.077	3,508,100
2021-11-16	18.300	18.340	18.260	18.300	13.077	1,756,100
2021-11-15	18.020	18.260	18.020	18.240	13.034	9,330,000
2021-11-12	18.140	18.200	18.020	18.020	12.877	2,603,000
2021-11-11	18.200	18.220	18.160	18.160	12.977	2,104,500
2021-11-10	18.200	18.240	18.160	18.180	12.991	1,668,500
2021-11-09	18.260	18.500	18.180	18.180	12.991	2,378,500
2021-11-08	18.240	18.360	18.200	18.220	13.020	9,491,800
2021-11-05	18.120	18.240	18.080	18.240	13.034	708,500
2021-11-04	18.300	18.340	18.100	18.120	12.948	1,664,700
2021-11-03	18.200	18.820	18.180	18.300	12.905	18,902,900
2021-11-02	18.100	18.260	18.080	18.180	12.821	10,557,700
2021-10-29	18.040	18.100	18.000	18.100	12.764	8,857,600
2021-10-28	17.920	18.060	17.920	18.020	12.708	11,378,700
2021-10-27	17.880	17.960	17.880	17.900	12.623	4,378,800
2021-10-26	17.880	17.880	17.820	17.880	12.609	7,001,600
2021-10-25	17.840	17.860	17.800	17.820	12.567	1,770,000
2021-10-22	17.800	17.840	17.760	17.800	12.553	1,636,800
2021-10-21	17.780	17.800	17.740	17.800	12.553	2,554,000
2021-10-20	17.820	17.840	17.780	17.780	12.539	1,785,500
2021-10-19	17.820	17.820	17.700	17.800	12.553	1,497,500
2021-10-18	17.620	17.820	17.620	17.700	12.482	2,006,200
2021-10-15	17.300	17.800	17.300	17.740	12.511	3,129,300
2021-10-14	17.820	17.820	17.200	17.220	12.144	2,918,700

← NewerPage 21 of 21 · 1,226 trading days

Stock splits

No stock splits on record.

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