Monogram Residential Trust Stock Price History, MORE Historical Prices

Add to My Stocks
$11.99 $0 (0%) MORE stock closing price Sep 19, 2017 (Closing)

View and download Monogram Residential Trust stock price history for the last 10 years. Daily open, high, low, and end of day closing price for the company, along with Monogram Residential Trust price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Monogram Residential Trust stock price history chart shows that the stock price was at a low of 7.76 on 11 Feb, 2016 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-1911.9912.0011.9911.991385609818.456.87
2017-09-1811.9912.0611.9811.99286256718.456.87
2017-09-1511.9712.0111.9712.011010104518.486.88
2017-09-1411.9611.9811.9611.96337128818.406.85
2017-09-1311.9511.9711.9511.96338040618.406.85
2017-09-1211.9511.9611.9411.95222784318.396.84
2017-09-1111.9411.9711.9311.97258990518.426.86
2017-09-0811.9311.9411.9211.92178988618.346.83
2017-09-0711.9811.9911.9211.92209462118.346.83
2017-09-0611.9711.9811.9511.9761449118.426.86
2017-09-0511.9812.0011.9511.9577020618.396.84
2017-09-0112.0112.0111.9711.9863739118.436.86
2017-08-3111.9812.0111.9712.0070277918.466.87
2017-08-3011.9512.0111.9511.97112880818.426.86
2017-08-2911.9711.9811.9511.9754817518.426.86
2017-08-2811.9411.9711.9211.9585953218.396.84
2017-08-2511.9611.9911.9511.9740569018.426.86
2017-08-2411.9511.9811.9411.9680134718.406.85
2017-08-2311.9911.9911.9411.9663947818.406.85
2017-08-2211.9711.9911.9511.9950895618.456.87
2017-08-2111.9711.9811.9311.9855502918.436.86
2017-08-1811.9411.9811.9111.9575478418.396.84
2017-08-1711.9811.9911.9411.9463418418.376.84
2017-08-1611.9812.0011.9611.9948514918.456.87
2017-08-1511.9712.0011.9411.9980151618.456.87
2017-08-1411.9711.9911.9411.9980259918.456.87
2017-08-1111.9511.9711.9211.9595525518.396.84
2017-08-1012.0012.0211.9411.98198071918.436.86
2017-08-0911.9512.0111.9312.01114670818.486.88
2017-08-0811.9711.9911.9411.99123687218.456.87
2017-08-0712.0012.0011.9411.9890150718.436.86
2017-08-0411.9812.0911.9311.99194186121.806.94
2017-08-0311.9412.0011.9412.00139622621.826.95
2017-08-0211.9411.9511.9111.95110301421.736.92
2017-08-0111.9511.9611.9411.94183155121.716.91
2017-07-3111.9511.9611.9411.96212775021.756.92
2017-07-2811.9511.9811.9411.94743183921.716.91
2017-07-2711.9511.9711.9311.95202477321.736.92
2017-07-2611.9411.9511.9411.94304098021.716.91
2017-07-2511.9511.9611.9411.94334737321.716.91
2017-07-2411.9311.9511.9311.95294499921.736.92
2017-07-2111.9411.9511.9311.94288548421.716.91
2017-07-2011.8811.9511.8811.93611512421.696.91
2017-07-1911.8811.8911.8711.89250551221.626.88
2017-07-1811.8711.8811.8711.87226634021.586.87
2017-07-1711.8811.8911.8711.87315452821.586.87
2017-07-1411.8911.8911.8711.88495127821.606.88
2017-07-1311.8811.8911.8711.87515750521.586.87
2017-07-1211.8911.9011.8711.88712748021.606.88
2017-07-1111.8811.9011.8711.891423949221.626.88
2017-07-1011.9011.9111.8811.88337216721.606.88
2017-07-0711.9011.9111.8911.90677075921.646.89
2017-07-0611.8911.9311.8911.901415720321.646.89
2017-07-0511.9912.0011.8811.894784429621.626.88
2017-07-039.729.829.699.8045671217.825.67
2017-06-309.799.809.689.7140046617.665.62
2017-06-299.759.819.679.7660445917.755.65
2017-06-289.739.879.719.7770294517.765.65
2017-06-279.809.859.769.8160384017.845.68
2017-06-269.859.889.809.8336463317.875.69
2017-06-239.769.879.759.8385028517.875.69
2017-06-229.849.919.779.7750328717.765.65
2017-06-219.909.949.829.8639404817.935.71
2017-06-209.9710.059.879.9250355918.045.74
2017-06-1910.0310.039.939.9637814318.115.76
2017-06-169.9710.129.9610.04104647018.265.81
2017-06-159.9110.079.8610.0387190318.245.81
2017-06-149.9910.029.909.9758402118.135.77
2017-06-139.9510.059.899.9672891718.115.76
2017-06-129.9110.039.919.9688720718.115.76
2017-06-099.799.959.739.9189568718.025.74
2017-06-089.769.819.669.7856612817.785.66
2017-06-079.739.829.719.7552093717.735.64
2017-06-069.859.859.749.7545545117.735.64
2017-06-059.809.859.779.8578335917.915.70
2017-06-029.649.839.649.8180106917.845.68
2017-06-019.639.689.559.6492502217.535.58
2017-05-319.669.699.569.63109182517.515.57
2017-05-309.709.739.649.6679058917.565.59
2017-05-290.000.000.009.710N/AN/A
2017-05-269.709.749.649.71100540817.665.62
2017-05-259.739.789.649.7180263517.665.62
2017-05-249.739.789.659.72113081117.675.63
2017-05-239.799.819.729.7557849917.735.64
2017-05-229.749.829.669.7993748017.805.67
2017-05-199.689.789.639.7474432217.715.64
2017-05-189.629.739.599.7253150217.675.63
2017-05-179.689.739.629.6597377617.555.59
2017-05-169.759.779.589.69108515117.625.61
Get more Data

Monogram Residential Trust Stock Chart

View MORE PE ratio, PS ratio stocks charts and compare with peers.
MORE Chart
Note: Compare Monogram Residential Trust stock price history with the index and industry peers.

Monogram Residential Trust Historical Prices: Past 5 years

Max Stock Price 12.01 Aug 09,2017
Min Stock Price 7.76 Feb 11,2016
Avg Stock Price 9.96

Monogram Residential Trust Historical PE ratio: Past 5 years

Max PE Ratio 269 Sep 27,2016
Min PE Ratio 17.51 May 31,2017
Avg PE Ratio 83.31

Monogram Residential Trust Historical PS ratio: Past 5 years

Max PS Ratio 7.38 Nov 27,2015
Min PS Ratio 5.57 May 31,2017
Avg PS Ratio 6.59

MORE Industry Peers

Company Price Change (%)
Education Realty Trust (EDR)38.150.97 (2.48%)
Select Income Reit (SIR)23.240.06 (0.26%)
Camden Property Trust (CPT)93.430.24 (0.26%)
Brt Realty Trust (BRT)10.510.07 (0.66%)
Preferred Apartment Communities (APTS)18.470.05 (0.27%)
Mid-america Apartment Communities (MAA)107.270.03 (0.03%)
Home Properties (HME)75.240.01 (0.01%)

Monogram Residential Trust historical quotes helps an investor analyze a company's history and do Monogram Residential Trust stock analysis . Monogram Residential Trust stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. A large fluctuation in price and volume indicates a highly volatile stock. MORE saw a high of 12, and a low of 11.99 on last trading day. Looking at Monogram Residential Trust stock market history data, the P/S ratio was at a low of 5.57 on 31 May, 2017. .