Research Report
Hotstocked.com has a complete research report available for MNRTA stock.
Download MNRTA report.
Research Report
Get the full report for FREE
| Date: | Aug 12, 2009 |
|---|
| Price: | Free |
|---|
| Pages: | 5 |
|---|
| Document Type: | Adobe Acrobat Reader |
|---|
| | Download MNRTA report |
|---|
| | |
|---|
| Example preview: |
|
Historical Prices for Monmouth Real Est Inv Tr Sbi (MNRTA)
|
|
| Historical Data for Monmouth Real Estate Investment Corp. (MNRTA) |
|
|
|
|
|
|
|
|
| Date |
Open |
High |
Low |
Close |
Volume |
Chg |
%Chg |
Adj. Close |
| 11/20/09 |
6.77 |
6.83 |
6.65 |
6.82 |
34,791 |
-0.01 |
-0.15% |
6.82 |
| 11/19/09 |
6.78 |
6.85 |
6.7605 |
6.83 |
46,693 |
-0.02 |
-0.29% |
6.83 |
| 11/18/09 |
6.82 |
6.89 |
6.80 |
6.85 |
23,660 |
0.02 |
0.29% |
6.85 |
| 11/17/09 |
6.85 |
6.90 |
6.79 |
6.83 |
109,802 |
-0.05 |
-0.73% |
6.83 |
| 11/16/09 |
6.89 |
6.91 |
6.74 |
6.88 |
41,296 |
0.02 |
0.29% |
6.88 |
| 11/13/09 |
6.76 |
6.88 |
6.74 |
6.86 |
57,491 |
0.07 |
1.03% |
6.86 |
| 11/12/09 |
7.08 |
7.08 |
6.78 |
6.79 |
46,042 |
-0.34 |
-4.77% |
6.79 |
| 11/11/09 |
7.12 |
7.14 |
7.05 |
7.13 |
44,410 |
0.12 |
1.71% |
7.13 |
| 11/10/09 |
7.18 |
7.18 |
6.93 |
7.01 |
35,918 |
-0.23 |
-3.18% |
7.01 |
| 11/9/09 |
7.16 |
7.24 |
7.01 |
7.24 |
43,108 |
0.18 |
2.55% |
7.24 |
| 11/6/09 |
7.02 |
7.15 |
6.87 |
7.06 |
32,484 |
-0.03 |
-0.42% |
7.06 |
| 11/5/09 |
6.86 |
7.10 |
6.78 |
7.09 |
86,611 |
0.33 |
4.88% |
7.09 |
| 11/4/09 |
6.89 |
7.04 |
6.73 |
6.76 |
53,982 |
-0.08 |
-1.17% |
6.76 |
| 11/3/09 |
6.72 |
6.88 |
6.68 |
6.84 |
52,918 |
0.09 |
1.33% |
6.84 |
| 11/2/09 |
6.81 |
6.94 |
6.67 |
6.75 |
41,678 |
-0.04 |
-0.59% |
6.75 |
| 10/30/09 |
6.99 |
7.02 |
6.75 |
6.79 |
210,816 |
-0.28 |
-3.96% |
6.79 |
| 10/29/09 |
6.87 |
7.10 |
6.80 |
7.07 |
92,073 |
0.30 |
4.43% |
7.07 |
| 10/28/09 |
6.71 |
6.86 |
6.68 |
6.77 |
123,191 |
0.04 |
0.59% |
6.77 |
| 10/27/09 |
6.70 |
6.80 |
6.66 |
6.73 |
56,448 |
0.03 |
0.45% |
6.73 |
| 10/26/09 |
6.71 |
6.80 |
6.65 |
6.70 |
64,620 |
-0.01 |
-0.15% |
6.70 |
| 10/23/09 |
6.82 |
6.8348 |
6.63 |
6.71 |
53,970 |
-0.11 |
-1.61% |
6.71 |
| 10/22/09 |
6.61 |
6.83 |
6.60 |
6.82 |
35,680 |
0.19 |
2.87% |
6.82 |
| 10/21/09 |
6.76 |
6.90 |
6.60 |
6.63 |
60,295 |
-0.22 |
-3.21% |
6.63 |
| 10/20/09 |
6.90 |
6.90 |
6.70 |
6.85 |
58,803 |
-0.04 |
-0.58% |
6.85 |
| 10/19/09 |
6.79 |
6.89 |
6.69 |
6.89 |
70,763 |
0.14 |
2.07% |
6.89 |
| 10/16/09 |
6.86 |
6.95 |
6.73 |
6.75 |
74,797 |
-0.14 |
-2.03% |
6.75 |
| 10/15/09 |
7.14 |
7.16 |
6.86 |
6.89 |
213,367 |
-0.33 |
-4.57% |
6.89 |
| 10/14/09 |
7.13 |
7.22 |
7.1076 |
7.22 |
97,731 |
0.10 |
1.40% |
7.22 |
| 10/13/09 |
7.07 |
7.13 |
7.01 |
7.12 |
65,515 |
0.02 |
0.28% |
7.12 |
| 10/12/09 |
7.19 |
7.19 |
7.05 |
7.10 |
13,867 |
-0.14 |
-1.93% |
7.10 |
| 10/9/09 |
7.055 |
7.25 |
7.00 |
7.24 |
13,305 |
0.13 |
1.83% |
7.24 |
| 10/8/09 |
7.14 |
7.20 |
7.03 |
7.11 |
31,757 |
-0.03 |
-0.42% |
7.11 |
| 10/7/09 |
6.95 |
7.14 |
6.935 |
7.14 |
16,782 |
0.14 |
2.00% |
7.14 |
| 10/6/09 |
6.90 |
7.00 |
6.86 |
7.00 |
21,866 |
0.15 |
2.19% |
7.00 |
| 10/5/09 |
6.95 |
6.97 |
6.85 |
6.85 |
19,330 |
-0.07 |
-1.01% |
6.85 |
| 10/2/09 |
6.75 |
6.99 |
6.75 |
6.92 |
30,921 |
0.09 |
1.32% |
6.92 |
| 10/1/09 |
7.00 |
7.07 |
6.82 |
6.83 |
50,277 |
-0.13 |
-1.87% |
6.83 |
| 9/30/09 |
7.15 |
7.247 |
6.94 |
6.96 |
35,363 |
-0.16 |
-2.25% |
6.96 |
| 9/29/09 |
6.96 |
7.21 |
6.95 |
7.12 |
7,458 |
0.16 |
2.30% |
7.12 |
| 9/28/09 |
7.10 |
7.24 |
6.90 |
6.96 |
31,536 |
-0.10 |
-1.42% |
6.96 |
| 9/25/09 |
7.06 |
7.099 |
6.90 |
7.06 |
13,659 |
0.19 |
2.77% |
7.06 |
| 9/24/09 |
7.21 |
7.21 |
6.87 |
6.87 |
51,774 |
-0.13 |
-1.86% |
6.87 |
| 9/23/09 |
7.04 |
7.25 |
6.97 |
7.00 |
63,917 |
-0.05 |
-0.71% |
7.00 |
| 9/22/09 |
7.04 |
7.10 |
6.94 |
7.05 |
32,605 |
0.09 |
1.29% |
7.05 |
| 9/21/09 |
7.05 |
7.14 |
6.92 |
6.96 |
26,237 |
-0.14 |
-1.97% |
6.96 |
| 9/18/09 |
6.96 |
7.10 |
6.82 |
7.10 |
92,648 |
0.15 |
2.16% |
7.10 |
| 9/17/09 |
6.89 |
6.95 |
6.89 |
6.95 |
24,778 |
0.06 |
0.87% |
6.95 |
| 9/16/09 |
6.81 |
6.94 |
6.80 |
6.89 |
48,007 |
0.10 |
1.47% |
6.89 |
| 9/15/09 |
6.94 |
6.94 |
6.76 |
6.79 |
47,675 |
-0.14 |
-2.02% |
6.79 |
| 9/14/09 |
6.84 |
6.95 |
6.81 |
6.93 |
46,709 |
-0.01 |
-0.14% |
6.93 |
| 9/11/09 |
7.01 |
7.01 |
6.81 |
6.94 |
19,332 |
-0.11 |
-1.56% |
6.94 |
| 9/10/09 |
6.98 |
7.05 |
6.87 |
7.05 |
66,202 |
0.12 |
1.73% |
7.05 |
| 9/9/09 |
6.86 |
6.97 |
6.76 |
6.93 |
22,464 |
0.05 |
0.73% |
6.93 |
| 9/8/09 |
7.20 |
7.25 |
6.78 |
6.88 |
88,754 |
-0.29 |
-4.04% |
6.88 |
| 9/4/09 |
6.73 |
7.18 |
6.73 |
7.17 |
37,044 |
0.46 |
6.86% |
7.17 |
| 9/3/09 |
6.75 |
6.784 |
6.65 |
6.71 |
16,668 |
-0.04 |
-0.59% |
6.71 |
| 9/2/09 |
6.86 |
6.92 |
6.75 |
6.75 |
23,930 |
-0.15 |
-2.17% |
6.75 |
| 9/1/09 |
6.91 |
7.235 |
6.79 |
6.90 |
59,760 |
-0.09 |
-1.29% |
6.90 |
| 8/31/09 |
6.96 |
7.02 |
6.811 |
6.99 |
67,862 |
-0.02 |
-0.29% |
6.99 |
| 8/28/09 |
7.21 |
7.21 |
6.99 |
7.01 |
25,474 |
-0.15 |
-2.09% |
7.01 |
| 8/27/09 |
7.12 |
7.16 |
6.97 |
7.16 |
18,525 |
0.02 |
0.28% |
7.16 |
| 8/26/09 |
6.99 |
7.14 |
6.87 |
7.14 |
26,627 |
0.14 |
2.00% |
7.14 |
| 8/25/09 |
6.87 |
7.03 |
6.7106 |
7.00 |
37,438 |
0.08 |
1.16% |
7.00 |
| 8/24/09 |
6.68 |
6.95 |
6.64 |
6.92 |
141,300 |
0.28 |
4.22% |
6.92 |
|
|
|
Copyright © QuoteMedia.
Data delayed 15 minutes unless otherwise indicated (View delay times for all exchanges).
RT Realtime,
DL+ Realtime BATS,
EOD End Of Day,
PD Previous Day.
Market Data powered by QuoteMedia. Terms of Use. |
|
|
|
|
