Monmouth Real Estate Investment Corporation Class A Common Stockのデータ

Monmouth Real Estate Investment Corporation Class A Common Stockの基本情報

名前 Monmouth Real Estate Investment Corporation Class A Common Stock
ティッカー MNR
国 United States
上場年 nan
セクター Consumer Services

Monmouth Real Estate Investment Corporation Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 18.0 17.71 17.97 17.74 382800.0 17.74
2021-02-12 18.07 17.82 17.85 18.0 468100.0 18.0
2021-02-11 18.25 17.96 18.11 18.14 414300.0 17.96
2021-02-10 18.38 18.05 18.2 18.07 387900.0 17.89
2021-02-09 18.58 18.03 18.5 18.11 437900.0 17.93
2021-02-08 18.57 18.29 18.41 18.54 509900.0 18.36
2021-02-05 18.66 17.82 17.95 18.35 753800.0 18.17
2021-02-04 18.11 17.77 17.85 17.8 614700.0 17.62
2021-02-03 17.95 17.64 17.7 17.9 485200.0 17.72
2021-02-02 18.2 17.43 17.7 17.91 808000.0 17.73
2021-02-01 17.7 17.28 17.35 17.66 326400.0 17.48
2021-01-29 17.55 17.24 17.34 17.33 475200.0 17.16
2021-01-28 17.47 17.18 17.43 17.4 430300.0 17.23
2021-01-27 17.62 17.33 17.42 17.35 476300.0 17.18
2021-01-26 17.98 17.47 17.54 17.62 644100.0 17.45
2021-01-25 17.69 17.37 17.58 17.54 396000.0 17.37
2021-01-22 17.73 17.5 17.63 17.7 547900.0 17.52
2021-01-21 17.89 17.31 17.89 17.73 732300.0 17.55
2021-01-20 17.95 17.46 17.46 17.94 654900.0 17.76
2021-01-19 17.8 17.33 17.65 17.45 752700.0 17.28
2021-01-15 17.64 17.0 17.0 17.59 1359300.0 17.42
2021-01-14 16.6 16.4 16.51 16.51 395100.0 16.35
2021-01-13 16.54 16.28 16.28 16.46 322700.0 16.3
2021-01-12 16.36 16.09 16.25 16.35 500500.0 16.19
2021-01-11 16.58 16.1 16.37 16.23 461600.0 16.07
2021-01-08 16.74 16.35 16.48 16.54 487900.0 16.38
2021-01-07 16.5 16.14 16.5 16.45 817000.0 16.29
2021-01-06 16.8 16.33 16.78 16.48 1234100.0 16.32
2021-01-05 16.9 16.58 16.75 16.61 528000.0 16.45
2021-01-04 17.35 16.72 17.28 16.73 905900.0 16.56
2020-12-31 17.44 17.17 17.44 17.32 687300.0 17.15
2020-12-30 17.75 17.36 17.6 17.37 420400.0 17.2
2020-12-29 17.92 17.55 17.8 17.62 498400.0 17.45
2020-12-28 17.85 17.26 17.42 17.84 496700.0 17.66
2020-12-24 17.55 17.31 17.53 17.4 213800.0 17.23
2020-12-23 17.64 17.39 17.54 17.53 625100.0 17.36
2020-12-22 17.63 17.17 17.5 17.59 719400.0 17.42
2020-12-21 17.88 17.31 17.52 17.71 1435800.0 17.53
2020-12-18 17.18 16.32 17.14 16.99 2563200.0 16.82
2020-12-17 17.38 16.98 17.25 17.08 591200.0 16.91
2020-12-16 17.26 16.66 16.79 17.1 765700.0 16.93
2020-12-15 16.83 16.17 16.25 16.83 1155500.0 16.66
2020-12-14 16.25 15.3 15.3 16.16 890900.0 16.0
2020-12-11 15.37 15.08 15.08 15.32 564500.0 15.17
2020-12-10 15.31 15.11 15.16 15.22 275200.0 15.07
2020-12-09 15.34 15.1 15.29 15.24 303200.0 15.09
2020-12-08 15.26 15.13 15.13 15.25 458800.0 15.1
2020-12-07 15.25 15.1 15.19 15.22 306700.0 15.07
2020-12-04 15.29 15.06 15.09 15.21 504300.0 15.06
2020-12-03 15.08 14.72 14.85 15.08 667200.0 14.93
2020-12-02 14.91 14.75 14.77 14.83 750200.0 14.68
2020-12-01 14.98 14.69 14.84 14.8 842100.0 14.65
2020-11-30 14.86 14.67 14.8 14.83 1439700.0 14.68
2020-11-27 14.83 14.64 14.78 14.8 191900.0 14.65
2020-11-25 14.84 14.5 14.53 14.8 724600.0 14.65
2020-11-24 14.68 14.35 14.6 14.59 461300.0 14.45
2020-11-23 14.7 14.36 14.64 14.45 356200.0 14.31
2020-11-20 14.74 14.49 14.62 14.53 466900.0 14.39
2020-11-19 15.0 14.48 14.55 14.74 400300.0 14.59
2020-11-18 14.87 14.56 14.8 14.56 271600.0 14.42
2020-11-17 14.94 14.53 14.62 14.81 292300.0 14.66
2020-11-16 14.95 14.6 14.8 14.78 341100.0 14.63
2020-11-13 14.65 14.31 14.45 14.55 681000.0 14.41
2020-11-12 14.78 14.37 14.78 14.51 500900.0 14.2
2020-11-11 14.96 14.56 14.91 14.89 296400.0 14.57
2020-11-10 14.82 14.36 14.49 14.82 436400.0 14.5
2020-11-09 15.45 14.33 14.81 14.35 894900.0 14.04
2020-11-06 14.53 14.1 14.5 14.16 287900.0 13.86
2020-11-05 14.56 14.34 14.37 14.44 191600.0 14.13
2020-11-04 14.52 14.13 14.31 14.36 245900.0 14.05
2020-11-03 14.43 14.18 14.33 14.39 363400.0 14.08
2020-11-02 14.16 13.88 14.04 14.13 252500.0 13.83
2020-10-30 14.09 13.7 14.04 13.85 448900.0 13.55
2020-10-29 14.16 13.68 13.94 14.06 292300.0 13.76
2020-10-28 14.22 13.79 14.18 13.94 422100.0 13.64
2020-10-27 14.65 14.21 14.58 14.21 347300.0 13.9
2020-10-26 14.82 14.43 14.82 14.58 274600.0 14.27
2020-10-23 14.84 14.61 14.77 14.8 269500.0 14.48
2020-10-22 14.73 14.4 14.47 14.7 434700.0 14.38
2020-10-21 14.44 14.2 14.35 14.39 300300.0 14.08
2020-10-20 14.46 14.24 14.28 14.42 320400.0 14.11
2020-10-19 14.35 14.12 14.3 14.17 282300.0 13.87
2020-10-16 14.31 14.15 14.27 14.22 286800.0 13.91
2020-10-15 14.54 14.13 14.2 14.37 170900.0 14.06
2020-10-14 14.62 14.22 14.53 14.27 211300.0 13.96
2020-10-13 14.61 14.33 14.58 14.51 282900.0 14.2
2020-10-12 14.78 14.1 14.15 14.75 397300.0 14.43
2020-10-09 14.34 14.07 14.27 14.21 243500.0 13.9
2020-10-08 14.28 13.99 14.13 14.12 411400.0 13.82
2020-10-07 14.14 13.81 14.07 13.98 789800.0 13.68
2020-10-06 14.15 13.92 14.15 13.97 574800.0 13.67
2020-10-05 14.11 13.81 14.1 14.03 414200.0 13.73
2020-10-02 14.07 13.64 13.75 14.01 477300.0 13.71
2020-10-01 14.05 13.8 13.93 14.0 441900.0 13.7
2020-09-30 14.06 13.66 13.85 13.85 299500.0 13.55
2020-09-29 13.9 13.6 13.9 13.82 277000.0 13.52
2020-09-28 13.94 13.58 13.73 13.89 366500.0 13.59
2020-09-25 13.57 13.21 13.29 13.55 283400.0 13.26
2020-09-24 13.41 13.09 13.12 13.28 324500.0 12.99
2020-09-23 13.49 13.01 13.33 13.09 551800.0 12.81
2020-09-22 13.54 13.24 13.4 13.4 321800.0 13.11
2020-09-21 13.69 13.25 13.6 13.28 486400.0 12.99
2020-09-18 14.31 13.84 14.31 13.86 1158400.0 13.56
2020-09-17 14.35 14.08 14.23 14.18 203000.0 13.87
2020-09-16 14.61 14.33 14.38 14.38 295700.0 14.07
2020-09-15 14.46 14.2 14.46 14.24 286000.0 13.93
2020-09-14 14.34 14.07 14.12 14.33 484400.0 14.02
2020-09-11 14.26 13.82 14.23 14.0 432300.0 13.7
2020-09-10 14.45 14.19 14.45 14.2 262500.0 13.89
2020-09-09 14.74 14.38 14.48 14.47 327700.0 14.16
2020-09-08 14.55 14.21 14.5 14.36 315600.0 14.05
2020-09-04 14.79 14.25 14.75 14.52 285100.0 14.21
2020-09-03 14.89 14.5 14.77 14.64 267300.0 14.32
2020-09-02 14.79 14.45 14.57 14.75 254600.0 14.43
2020-09-01 14.55 14.34 14.42 14.49 272400.0 14.18
2020-08-31 14.64 14.44 14.54 14.51 435000.0 14.2
2020-08-28 14.55 14.3 14.55 14.48 382500.0 14.17
2020-08-27 14.61 14.18 14.37 14.48 234300.0 14.17
2020-08-26 14.46 14.16 14.42 14.28 330000.0 13.97
2020-08-25 14.5 14.25 14.5 14.48 253800.0 14.17
2020-08-24 14.5 14.14 14.5 14.45 217700.0 14.14
2020-08-21 14.49 14.07 14.34 14.39 332300.0 14.08
2020-08-20 14.59 14.1 14.1 14.41 438200.0 14.1
2020-08-19 14.53 14.22 14.41 14.23 384000.0 13.92
2020-08-18 14.64 14.33 14.63 14.41 279700.0 14.1
2020-08-17 14.74 14.45 14.51 14.66 235200.0 14.34
2020-08-14 14.76 14.46 14.59 14.51 238900.0 14.2
2020-08-13 15.22 14.79 15.07 14.84 230900.0 14.35
2020-08-12 15.17 14.95 15.13 15.12 416800.0 14.63
2020-08-11 15.27 14.78 15.02 14.86 489400.0 14.37
2020-08-10 15.1 14.71 14.75 14.87 422700.0 14.38
2020-08-07 14.66 14.36 14.36 14.61 350200.0 14.13
2020-08-06 14.67 14.41 14.48 14.47 272700.0 14.0
2020-08-05 14.8 14.09 14.7 14.49 622000.0 14.02
2020-08-04 14.71 14.4 14.42 14.63 336900.0 14.15
2020-08-03 14.57 14.2 14.45 14.54 426800.0 14.06
2020-07-31 14.51 14.1 14.44 14.43 654600.0 13.96
2020-07-30 14.6 14.31 14.34 14.49 517700.0 14.02
2020-07-29 14.64 14.23 14.34 14.57 608900.0 14.09
2020-07-28 14.36 13.95 14.05 14.22 1277100.0 13.75
2020-07-27 14.2 13.87 14.03 14.13 1047800.0 13.67
2020-07-24 14.36 14.0 14.24 14.04 410900.0 13.58
2020-07-23 14.51 14.1 14.22 14.25 607300.0 13.78
2020-07-22 14.35 13.92 13.92 14.35 605100.0 13.88
2020-07-21 14.32 13.99 14.17 14.02 436900.0 13.56
2020-07-20 14.37 13.89 14.35 13.91 583000.0 13.45
2020-07-17 14.39 13.9 14.01 14.38 289800.0 13.91
2020-07-16 14.14 13.81 14.07 13.95 359600.0 13.49
2020-07-15 14.42 13.98 14.26 14.14 483900.0 13.68
2020-07-14 14.11 13.77 13.9 14.06 411800.0 13.6
2020-07-13 14.14 13.74 13.96 13.81 369200.0 13.36
2020-07-10 13.94 13.61 13.61 13.92 341500.0 13.46
2020-07-09 14.04 13.48 13.9 13.64 440300.0 13.19
2020-07-08 14.07 13.73 13.98 13.95 302300.0 13.49
2020-07-07 14.25 13.96 14.14 14.02 336100.0 13.56
2020-07-06 14.9 14.33 14.9 14.37 339100.0 13.9
2020-07-02 14.94 14.44 14.94 14.52 285200.0 14.04
2020-07-01 14.69 14.45 14.51 14.62 371100.0 14.14
2020-06-30 14.59 14.19 14.19 14.49 435700.0 14.02
2020-06-29 14.4 13.57 13.81 14.27 495700.0 13.8
2020-06-26 13.95 13.47 13.79 13.57 1837800.0 13.13
2020-06-25 13.88 13.44 13.59 13.88 393600.0 13.43
2020-06-24 14.15 13.21 13.95 13.7 476800.0 13.25
2020-06-23 14.71 14.2 14.71 14.22 299500.0 13.75
2020-06-22 14.56 14.12 14.4 14.55 458400.0 14.07
2020-06-19 15.39 14.45 15.39 14.49 3347500.0 14.02
2020-06-18 15.27 14.46 14.46 15.24 691900.0 14.74
2020-06-17 14.96 14.6 14.76 14.72 515700.0 14.24
2020-06-16 14.98 14.42 14.69 14.73 586000.0 14.25
2020-06-15 14.38 13.07 13.1 14.33 854300.0 13.86
2020-06-12 13.54 13.01 13.54 13.47 423900.0 13.03
2020-06-11 13.32 12.78 13.13 12.95 560000.0 12.53
2020-06-10 14.23 13.68 14.23 13.74 414400.0 13.29
2020-06-09 14.26 13.88 14.01 14.13 266200.0 13.67
2020-06-08 14.58 14.19 14.55 14.33 323900.0 13.86
2020-06-05 14.68 14.16 14.32 14.25 478300.0 13.78
2020-06-04 13.87 13.38 13.87 13.7 300300.0 13.25
2020-06-03 14.17 13.77 13.78 13.89 387800.0 13.44
2020-06-02 13.61 13.32 13.39 13.5 384500.0 13.06
2020-06-01 13.41 12.87 12.98 13.22 470800.0 12.79
2020-05-29 13.09 12.76 13.0 12.98 356200.0 12.56
2020-05-28 13.51 13.0 13.51 13.04 386700.0 12.61
2020-05-27 13.57 12.94 13.52 13.21 657700.0 12.78
2020-05-26 13.16 12.75 12.77 13.02 414800.0 12.59
2020-05-22 12.5 12.09 12.47 12.36 221700.0 11.96
2020-05-21 12.53 12.2 12.2 12.34 349200.0 11.94
2020-05-20 12.34 12.02 12.19 12.33 432400.0 11.93
2020-05-19 12.31 12.04 12.04 12.08 221900.0 11.68
2020-05-18 12.42 11.91 11.91 12.24 766500.0 11.84
2020-05-15 11.63 11.32 11.54 11.5 439300.0 11.12
2020-05-14 11.61 10.83 11.2 11.6 481900.0 11.22
2020-05-13 12.0 11.36 11.95 11.61 569400.0 11.07
2020-05-12 12.82 12.02 12.82 12.05 479300.0 11.48
2020-05-11 12.93 12.46 12.82 12.66 439100.0 12.07
2020-05-08 13.17 12.77 12.85 13.09 328700.0 12.48
2020-05-07 12.96 12.58 12.91 12.75 474500.0 12.15
2020-05-06 12.74 12.36 12.56 12.43 351800.0 11.85
2020-05-05 13.07 12.57 13.01 12.62 285800.0 12.03
2020-05-04 12.83 12.36 12.65 12.76 483200.0 12.16
2020-05-01 13.2 12.55 13.08 12.97 333400.0 12.36
2020-04-30 13.67 13.16 13.5 13.59 342400.0 12.95
2020-04-29 14.18 13.6 13.71 13.92 526300.0 13.27
2020-04-28 13.49 13.09 13.28 13.31 570900.0 12.69
2020-04-27 12.94 12.43 12.5 12.85 310900.0 12.25
2020-04-24 12.56 12.15 12.39 12.34 240400.0 11.76
2020-04-23 12.72 12.21 12.43 12.38 380100.0 11.8
2020-04-22 12.65 12.31 12.6 12.46 363900.0 11.88
2020-04-21 12.45 11.93 12.02 12.18 368900.0 11.61
2020-04-20 12.72 12.2 12.22 12.44 516900.0 11.86
2020-04-17 12.63 12.12 12.41 12.5 511600.0 11.91
2020-04-16 12.52 11.76 12.45 12.02 440000.0 11.46
2020-04-15 12.53 11.91 12.23 12.39 419400.0 11.81
2020-04-14 13.02 12.48 12.58 12.82 590300.0 12.22
2020-04-13 12.67 12.11 12.67 12.28 530500.0 11.7
2020-04-09 12.72 12.01 12.31 12.71 629600.0 12.11
2020-04-08 12.21 11.52 11.78 11.98 629700.0 11.42
2020-04-07 12.2 11.54 11.98 11.69 872900.0 11.14
2020-04-06 11.59 10.74 10.74 11.58 640500.0 11.04
2020-04-03 11.26 10.02 11.13 10.36 877300.0 9.87
2020-04-02 11.86 10.96 11.37 11.39 524700.0 10.86
2020-04-01 11.5 10.82 11.37 11.43 623000.0 10.89
2020-03-31 12.05 11.37 11.82 12.05 879500.0 11.48
2020-03-30 12.06 11.31 11.47 11.94 966900.0 11.38
2020-03-27 11.88 11.46 11.78 11.49 680200.0 10.95
2020-03-26 12.28 11.38 11.43 12.19 840500.0 11.62
2020-03-25 11.75 10.96 11.39 11.33 1212300.0 10.8
2020-03-24 11.05 9.46 9.46 10.98 1267000.0 10.47
2020-03-23 9.92 8.42 9.92 8.97 1469800.0 8.55
2020-03-20 10.58 9.25 9.76 9.88 1185600.0 9.42
2020-03-19 10.33 9.16 9.48 9.73 1064800.0 9.27
2020-03-18 11.45 9.02 10.95 9.44 1011300.0 9.0
2020-03-17 11.77 10.36 10.59 11.58 977900.0 11.04
2020-03-16 11.63 10.36 11.6 10.44 809800.0 9.95
2020-03-13 12.6 11.59 12.46 12.6 1079000.0 12.01
2020-03-12 12.45 10.3 10.3 11.77 956800.0 11.22
2020-03-11 13.0 12.33 12.99 12.61 828800.0 12.02
2020-03-10 13.4 12.66 13.39 13.28 498200.0 12.66
2020-03-09 13.92 13.0 13.8 13.03 608600.0 12.42
2020-03-06 14.48 13.93 14.41 14.48 645200.0 13.8
2020-03-05 15.07 14.52 14.96 14.72 619300.0 14.03
2020-03-04 15.2 14.94 14.94 15.18 467900.0 14.47
2020-03-03 15.14 14.47 14.64 14.79 825600.0 14.1
2020-03-02 14.66 14.01 14.22 14.63 880800.0 13.94
2020-02-28 14.24 13.64 14.03 14.2 1782200.0 13.53
2020-02-27 14.93 14.31 14.88 14.32 786400.0 13.65
2020-02-26 15.09 14.89 15.0 15.04 885700.0 14.33
2020-02-25 15.23 14.86 15.21 14.99 498100.0 14.29
2020-02-24 15.34 15.14 15.23 15.24 382000.0 14.53
2020-02-21 15.4 15.12 15.14 15.4 387900.0 14.68
2020-02-20 15.12 14.88 14.94 15.09 308000.0 14.38
2020-02-19 15.05 14.89 15.05 14.95 332600.0 14.25
2020-02-18 15.05 14.88 15.02 15.05 312700.0 14.34