TMX group TMXmoney

Morguard Corporation (MRC)
Market: CDN Consolidated
$ 145.91
Sep 2, 2014, 5:07 PM EDT
Change: 2.40 (1.67%)
Volume: 6,227
Day Low
143.51
Day High
147.50
103.00
156.97
Company Chart
Detailed Quote
Open: 143.51 EPS: 17.65
High: 147.50 Ex-Div Date: 09/11/2014
Low: 143.51 Dividend: 0.150 
Prev. Close: 143.51 Yield: 0.418
Bid: 145.00 Div. Frequency: Quarterly
Bid Size: 100.00 Shares Out.: 12,488,906.00
Ask: 147.90 P/E Ratio: 8.100
Ask Size: 100.00 P/B Ratio: 0.764
Market Cap: 1,822,256,274 Exchange: TSX
Beta: 0.557 VWAP: 145.268713
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 145.91 145.00 147.90 143.51 147.50 143.51 6,227 100% 2.40 1.672% 09/02/2014 3:59 PM
TSX 146.85 145.00 147.90 144.99 147.50 144.99 3,131 50.28% 3.34 2.327% 09/02/2014 3:50 PM
Alpha 145.91 N/A N/A 144.93 146.51 144.93 1,100 17.67% 2.40 1.672% 09/02/2014 3:59 PM
TMX Select 144.94 N/A N/A 144.94 144.94 144.94 100 1.61% 1.43 0.996% 09/02/2014 9:49 AM
Chi-X 144.94 N/A N/A 143.51 144.94 143.51 1,796 28.84% 1.09 0.758% 09/02/2014 10:22 AM
TriAct 146.00 N/A N/A 146.00 146.00 146.00 100 1.61% 1.74 1.206% 09/02/2014 11:50 AM

All times are in ET.

News Headlines for Morguard Corporation
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
09/02/2014 3:59 PM EDT 145.91 100 2.40 ALPHA 001 099
09/02/2014 3:59 PM EDT 146.11 100 2.60 ALPHA 079 072
09/02/2014 3:58 PM EDT 146.14 100 2.63 ALPHA 099 072
09/02/2014 3:50 PM EDT 146.85 100 3.34 TSX 001 072
09/02/2014 3:46 PM EDT 146.50 100 2.99 TSX 001 099
09/02/2014 3:38 PM EDT E 146.51 50 3.00 TSX 083 072
09/02/2014 3:38 PM EDT 146.51 100 3.00 ALPHA 001 072
09/02/2014 3:21 PM EDT 147.02 100 3.51 TSX 099 053
09/02/2014 3:21 PM EDT 147.00 100 3.49 TSX 009 053
09/02/2014 3:21 PM EDT 147.00 100 3.49 TSX 009 002
09/02/2014 2:52 PM EDT 147.50 100 3.99 TSX 001 099
09/02/2014 2:50 PM EDT E 147.50 50 3.99 TSX 083 007
09/02/2014 2:21 PM EDT 147.13 100 3.62 TSX 053 089
09/02/2014 2:11 PM EDT E 147.96 24 4.45 TSX 080 083
09/02/2014 1:42 PM EDT 146.50 100 2.99 TSX 099 007
09/02/2014 1:41 PM EDT 146.29 300 2.78 TSX 099 002
09/02/2014 1:40 PM EDT E 146.10 50 2.59 TSX 083 007
09/02/2014 1:40 PM EDT 146.10 100 2.59 TSX 001 007
09/02/2014 1:30 PM EDT E 146.29 25 2.78 TSX 089 083
09/02/2014 1:30 PM EDT 146.29 100 2.78 TSX 089 002
09/02/2014 12:58 PM EDT 146.00 500 2.49 TSX 009 011
09/02/2014 12:58 PM EDT 145.99 100 2.48 ALPHA 009 099
09/02/2014 12:42 PM EDT 146.00 100 2.49 TSX 001 011
09/02/2014 11:50 AM EDT 145.995 100 2.49 TCM 009 007
09/02/2014 11:31 AM EDT E 146.49 20 2.98 TSX 080 083
Copyright © QuoteMedia. Data delayed 15 minutes unless otherwise indicated. View delay times for all exchanges.
Market Data powered by QuoteMedia, Fundamentals by Morningstar. See the QuoteMedia and TMX Group Terms of Use.