MNR - Monmouth Real Estate Investment Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 13, 201914.3014.4314.1814.3514.35682,800
Sep 12, 201914.3314.3814.1114.3114.31531,900
Sep 11, 201913.9814.3413.8514.3414.34505,900
Sep 10, 201913.7814.0813.6513.9813.98799,200
Sep 09, 201913.4313.5913.4013.5913.59516,500
Sep 06, 201913.2813.5013.2513.4013.40646,000
Sep 05, 201913.3313.3713.1813.2013.20377,800
Sep 04, 201913.3713.4213.2813.3113.31341,500
Sep 03, 201913.1013.2813.0913.2713.27514,300
Aug 30, 201913.1513.1913.0913.1213.12361,900
Aug 29, 201913.1613.2013.1213.1413.14218,100
Aug 28, 201912.9713.1512.9713.0913.09256,000
Aug 27, 201913.2213.2713.0013.0013.00306,500
Aug 26, 201913.1713.2313.1313.1913.19240,500
Aug 23, 201913.2313.3413.0313.1013.10567,300
Aug 22, 201913.3113.3413.1713.2413.24368,700
Aug 21, 201913.3013.3313.2413.3213.32346,500
Aug 20, 201913.4013.4213.2513.2513.25621,700
Aug 19, 201913.1613.4213.1413.3913.39685,800
Aug 16, 201913.1113.2013.0013.1413.14550,000
Aug 15, 201913.0213.1813.0113.0813.08480,200
Aug 14, 201913.1813.2213.0013.0613.06375,900
Aug 14, 20190.17 Dividend
Aug 13, 201913.4013.4913.3313.4013.23358,200
Aug 12, 201913.4913.5113.3213.3913.22503,200
Aug 09, 201913.5413.5813.3613.4713.30305,000
Aug 08, 201913.3613.6213.2913.5613.39333,500
Aug 07, 201913.1413.4113.0413.2613.09389,000
Aug 06, 201913.0213.2312.9713.1813.01432,600
Aug 05, 201913.2713.3312.7613.0312.86581,100
Aug 02, 201913.7113.7813.2013.2713.10833,300
Aug 01, 201913.8813.9113.7113.7313.56389,800
Jul 31, 201913.9014.0513.7813.7913.62432,300
Jul 30, 201913.7613.8913.7613.8913.71369,800
Jul 29, 201913.7413.8513.7413.7613.59273,600
Jul 26, 201913.7013.7713.6313.7013.53337,400
Jul 25, 201913.8213.8513.6413.6413.47290,900
Jul 24, 201913.8513.8913.6713.8013.62316,100
Jul 23, 201913.5813.8513.5813.8213.64377,400
Jul 22, 201913.6913.7413.5413.5813.41412,800
Jul 19, 201913.8213.9013.6413.6613.49514,800
Jul 18, 201913.7713.9013.6913.8313.65265,000
Jul 17, 201913.8013.8513.6413.8013.62353,500
Jul 16, 201913.7613.8713.6913.8313.65287,300
Jul 15, 201913.7713.8213.6813.7713.60262,500
Jul 12, 201913.7113.8813.6013.7713.60490,500
Jul 11, 201913.9814.0113.6613.6913.52425,800
Jul 10, 201914.1014.1213.9213.9713.79345,900
Jul 09, 201913.8814.0813.8614.0513.87543,500
Jul 08, 201913.8313.8913.7713.8513.67216,000
Jul 05, 201913.8213.8813.5513.8213.64386,800
Jul 03, 201913.7513.8913.7513.8813.70134,800
Jul 02, 201913.5213.7413.5213.7213.55266,700
Jul 01, 201913.6913.6913.3913.5013.33317,100
Jun 28, 201913.4513.6913.4413.5513.38829,800
Jun 27, 201913.2913.4413.2713.4413.27330,600
Jun 26, 201913.6613.6613.1813.2413.07517,600
Jun 25, 201913.6813.7813.6313.6713.50339,000
Jun 24, 201913.8613.8613.6013.6513.48297,600
Jun 21, 201914.0614.1013.8313.8313.65514,000
Jun 20, 201914.3114.4014.1314.1313.95470,800
Jun 19, 201913.9914.2513.9314.1914.01266,700
Jun 18, 201913.9014.0713.8514.0113.83477,900
Jun 17, 201913.7713.9013.7413.8813.70704,400
Jun 14, 201913.8013.8913.7313.7413.57393,300
Jun 13, 201913.8713.9813.8313.8913.71380,400
Jun 12, 201913.8313.8913.7613.8613.68351,900
Jun 11, 201913.9514.0013.6813.8413.66259,300
Jun 10, 201913.9213.9913.8113.9213.74246,100
Jun 07, 201913.9414.0013.8913.9513.77245,400
Jun 06, 201913.7413.9313.7313.8913.71264,500
Jun 05, 201913.6013.7213.5513.7213.55532,500
Jun 04, 201913.8113.8413.4813.5513.38628,500
Jun 03, 201913.9213.9313.6413.7913.62721,500
May 31, 201913.8314.0213.7613.9413.76327,900
May 30, 201913.9514.0213.8113.9113.73365,400
May 29, 201914.0014.0313.8513.9113.73347,500
May 28, 201914.3014.3314.0214.0213.84429,300
May 24, 201914.2314.3314.1314.2314.05485,000
May 23, 201914.1614.2214.0714.1814.00293,700
May 22, 201914.0714.2413.9914.2214.04416,400
May 21, 201913.7614.0713.7614.0713.89612,500
May 20, 201913.9314.3413.7013.7013.53553,000
May 17, 201913.7314.0513.7113.9513.77678,400
May 16, 201913.7714.0013.7713.8113.63313,500
May 15, 201913.9514.0413.8613.8813.70454,900
May 14, 201914.1014.1913.9714.0213.84475,300
May 14, 20190.17 Dividend
May 13, 201914.0714.2614.0714.2513.90475,100
May 10, 201913.8914.2513.8814.2113.86520,100
May 09, 201913.8113.9513.7113.9413.60561,300
May 08, 201913.6713.8313.6513.7713.43286,700
May 07, 201913.8713.9313.5213.6313.30553,800
May 06, 201913.8413.9813.8413.9213.58217,200
May 03, 201913.7213.9713.7113.9413.60391,800
May 02, 201913.8813.9713.6313.6713.34409,900
May 01, 201913.7713.9913.7313.8513.51467,200
Apr 30, 201913.6613.8613.6313.7413.40474,800
Apr 29, 201913.5313.7713.5313.6613.33639,300
Apr 26, 201913.5813.6913.4713.6113.28285,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...