U.S. Markets closed

Monmouth Real Estate Investment Corporation (MNR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
15.13+0.02 (+0.13%)
At close: 4:02PM EDT
People also watch
UMHOLPIRETLXPSTAG
DateOpenHighLowClose*Adj Close**Volume
Aug 18, 201715.0115.1714.9315.1315.13324,700
Aug 17, 201715.0815.2415.0115.1115.11403,600
Aug 16, 201715.1915.3015.1215.1315.13255,300
Aug 15, 201715.1115.2515.0115.1915.19426,700
Aug 14, 201714.8715.2014.8415.1315.13433,500
Aug 11, 201714.4414.8614.4414.8014.80335,100
Aug 11, 20170.16 Dividend
Aug 10, 201715.0215.1514.6515.1314.97421,300
Aug 09, 201715.2115.2615.0915.1414.98119,800
Aug 08, 201715.2615.4015.1815.2215.06147,000
Aug 07, 201715.3315.3615.1715.3315.17174,400
Aug 04, 201715.4715.5515.3115.3515.19158,300
Aug 03, 201715.1915.4815.1515.4815.32279,800
Aug 02, 201715.4615.4715.1815.1815.02204,800
Aug 01, 201715.4415.5015.3515.4615.30218,500
Jul 31, 201715.4815.4815.3115.4115.25176,400
Jul 28, 201715.4715.5515.3815.4615.30221,300
Jul 27, 201715.6015.6215.4815.5115.35208,100
Jul 26, 201715.4715.6515.4715.6015.44143,400
Jul 25, 201715.3615.4915.2615.4815.32251,200
Jul 24, 201715.4815.4815.3315.3615.20318,700
Jul 21, 201715.5915.6115.4115.4915.33213,800
Jul 20, 201715.5715.6215.4315.4515.29166,300
Jul 19, 201715.4315.6715.4215.5715.41268,600
Jul 18, 201715.3415.4515.3215.4215.26167,000
Jul 17, 201715.3615.4115.1515.3415.18449,500
Jul 14, 201715.2115.4615.2115.4215.26344,700
Jul 13, 201715.2015.2515.0915.2115.05316,800
Jul 12, 201715.1115.4415.1115.2715.11268,800
Jul 11, 201715.1415.1514.9715.0914.93206,100
Jul 10, 201715.1515.1815.0415.1114.95270,900
Jul 07, 201715.0615.1915.0215.1615.00333,100
Jul 06, 201715.0915.1514.9615.0314.87569,800
Jul 05, 201715.2715.2715.0415.2015.04332,600
Jul 03, 201715.1115.3115.1015.2715.11231,800
Jun 30, 201715.1315.1714.9915.0514.89309,900
Jun 29, 201715.1115.2115.0015.1214.96578,700
Jun 28, 201714.9915.2814.9015.1414.98475,900
Jun 27, 201714.9515.0114.8114.9814.82312,900
Jun 26, 201714.9915.0514.8215.0114.85249,500
Jun 23, 201714.7215.0214.6114.9514.79687,600
Jun 22, 201714.8014.8014.6514.6914.53171,000
Jun 21, 201714.8714.9514.7014.7714.61159,400
Jun 20, 201715.0215.0314.7714.9014.74188,800
Jun 19, 201715.1515.1814.9514.9914.83216,900
Jun 16, 201714.9415.1714.9415.1414.98593,300
Jun 15, 201715.0315.1715.0115.0714.91336,500
Jun 14, 201715.1515.2615.0315.1014.94224,200
Jun 13, 201715.2915.2915.0815.1414.98287,700
Jun 12, 201715.2615.4215.2515.3515.19266,400
Jun 09, 201715.1315.4115.1015.2815.12312,600
Jun 08, 201715.1815.2215.0115.1314.97195,700
Jun 07, 201715.1015.2315.0015.1815.02152,600
Jun 06, 201715.1715.2015.0515.0714.91177,100
Jun 05, 201715.1115.2915.0815.1615.00309,600
Jun 02, 201715.0415.3115.0415.1715.01328,200
Jun 01, 201714.5814.9914.4914.9914.83319,400
May 31, 201714.7814.8514.5914.6014.45262,500
May 30, 201714.8314.9214.7314.7414.58243,000
May 26, 201714.9715.0014.7114.8214.66277,600
May 25, 201714.8614.9914.8214.9614.80284,900
May 24, 201714.8514.9814.7914.8414.68493,100
May 23, 201714.7214.9014.6814.8114.65446,600
May 22, 201714.7514.9514.6814.7214.56570,600
May 19, 201714.4814.8014.3914.7214.56544,200
May 18, 201714.2814.6314.2514.4614.31672,900
May 17, 201713.9814.2513.9414.0313.88758,200
May 16, 201714.1114.1113.9414.0213.87266,200
May 15, 201713.9814.1513.9614.0513.90202,400
May 12, 201714.0614.0713.9513.9613.81202,000
May 11, 201713.9614.1113.8914.0913.94272,300
May 11, 20170.16 Dividend
May 10, 201714.0814.2914.0814.2013.89287,500
May 09, 201714.3414.4214.0814.1813.87248,300
May 08, 201714.3814.4914.2014.3714.06241,600
May 05, 201714.5214.5714.2614.3914.08314,200
May 04, 201714.8014.8014.1314.5314.21330,000
May 03, 201714.9915.0614.6714.7314.41326,500
May 02, 201715.1615.2014.9615.0214.69197,700
May 01, 201715.0515.2115.0015.1514.82199,900
Apr 28, 201715.3215.3414.9815.0014.67271,200
Apr 27, 201715.2515.4515.2315.3214.99322,100
Apr 26, 201715.0515.3614.9515.2814.95417,900
Apr 25, 201714.8215.0714.8015.0314.70243,800
Apr 24, 201715.0515.0914.6914.7914.47266,400
Apr 21, 201715.0315.0414.9114.9314.61198,500
Apr 20, 201715.0115.0614.9115.0314.70214,300
Apr 19, 201715.0715.2214.9915.0314.70306,600
Apr 18, 201714.8215.0414.8115.0414.71282,700
Apr 17, 201714.6514.8514.6314.8414.52449,900
Apr 13, 201714.6714.6914.5014.6514.33321,700
Apr 12, 201714.6814.7414.6314.6714.35198,700
Apr 11, 201714.4514.7314.4014.7314.41253,900
Apr 10, 201714.4214.5614.3614.4814.17165,600
Apr 07, 201714.3514.4914.2714.4114.10514,000
Apr 06, 201714.2114.5014.1614.3414.03415,600
Apr 05, 201714.3314.4114.1814.2113.90384,700
Apr 04, 201714.2514.3714.2214.2913.98212,900
Apr 03, 201714.2514.3314.1814.2613.95184,400
Mar 31, 201714.1014.3014.1014.2713.96355,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...