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)

The 10 year data of Monogram Residential Trust stock price history can be viewed and downloaded here. 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 stock price was at a 5 year high of $12.01 on Aug 09, 2017 as seen from Monogram Residential Trust stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-19 11.99 12 11.99 11.99 13,856,098 - -
2017-09-18 11.99 12.06 11.98 11.99 2,862,567 - -
2017-09-15 11.97 12.01 11.97 12.01 10,101,045 - -
2017-09-14 11.96 11.98 11.96 11.96 5,600,113 - -
2017-09-13 11.95 11.97 11.95 11.96 3,380,406 - -
2017-09-12 11.95 11.96 11.94 11.95 2,227,843 - -
2017-09-11 11.94 11.97 11.93 11.97 2,589,905 - -
2017-09-08 11.93 11.94 11.92 11.92 1,789,886 - -
2017-09-07 11.98 11.99 11.92 11.92 2,094,621 - -
2017-09-06 11.97 11.99 11.95 11.97 614,491 - -
2017-09-05 11.98 12 11.95 11.95 770,206 - -
2017-09-04 0 0 0 11.98 0 - -
2017-09-01 12.01 12.01 11.97 11.98 637,391 - -
2017-08-31 11.98 12.01 11.97 12 702,779 - -
2017-08-30 11.95 12.01 11.95 11.97 1,128,808 - -
2017-08-29 11.97 11.98 11.95 11.97 548,175 - -
2017-08-28 11.94 11.97 11.92 11.95 859,532 - -
2017-08-25 11.96 11.99 11.95 11.97 405,690 - -
2017-08-24 11.95 11.98 11.94 11.96 801,347 - -
2017-08-23 11.99 11.99 11.94 11.96 639,478 - -
2017-08-22 11.97 11.99 11.95 11.99 508,956 - -
2017-08-21 11.97 11.98 11.93 11.98 555,029 - -
2017-08-18 11.94 11.98 11.91 11.95 754,784 - -
2017-08-17 11.98 11.99 11.94 11.94 634,184 - -
2017-08-16 11.98 12 11.96 11.99 485,149 - -
2017-08-15 11.97 12 11.94 11.99 801,516 - -
2017-08-14 11.97 11.99 11.94 11.99 802,599 - -
2017-08-11 11.95 11.97 11.92 11.95 955,255 - -
2017-08-10 12 12.02 11.94 11.98 1,980,719 - -
2017-08-09 11.95 12.01 11.93 12.01 1,146,708 - -
2017-08-08 11.97 11.99 11.94 11.99 1,236,872 - -
2017-08-07 12 12 11.94 11.98 901,507 - -
2017-08-04 11.98 12.09 11.93 11.99 1,941,861 - -
2017-08-03 11.94 12 11.94 12 1,396,226 - -
2017-08-02 11.94 11.95 11.91 11.95 1,103,014 - -
2017-08-01 11.95 11.96 11.94 11.94 1,831,551 - -
2017-07-31 11.95 11.96 11.94 11.96 2,127,750 - -
2017-07-28 11.95 11.98 11.94 11.94 7,431,839 - -
2017-07-27 11.95 11.97 11.93 11.95 2,024,773 - -
2017-07-26 11.94 11.95 11.94 11.94 3,040,980 - -
2017-07-25 11.95 11.96 11.94 11.94 3,347,373 - -
2017-07-24 11.93 11.95 11.93 11.95 2,955,499 - -
2017-07-21 11.94 11.95 11.93 11.94 2,885,484 - -
2017-07-20 11.88 11.95 11.88 11.93 6,160,324 - -
2017-07-19 11.88 11.89 11.87 11.89 2,508,954 - -
2017-07-18 11.87 11.88 11.87 11.87 2,266,340 - -
2017-07-17 11.88 11.89 11.87 11.87 3,293,628 - -
2017-07-14 11.89 11.89 11.87 11.88 4,951,278 - -
2017-07-13 11.88 11.89 11.87 11.87 5,157,505 - -
2017-07-12 11.89 11.9 11.87 11.88 7,127,480 - -
2017-07-11 11.88 11.9 11.87 11.89 14,239,492 - -
2017-07-10 11.9 11.91 11.88 11.88 3,372,167 - -
2017-07-07 11.9 11.91 11.89 11.9 6,770,759 - -
2017-07-06 11.89 11.93 11.89 11.9 14,157,203 - -
2017-07-05 11.99 12 11.88 11.89 47,844,296 - -
2017-07-04 0 0 0 9.8 0 - -
2017-07-03 9.72 9.82 9.69 9.8 456,712 - -
2017-06-30 9.79 9.8 9.68 9.71 400,466 - -
2017-06-29 9.75 9.81 9.67 9.76 604,459 - -
2017-06-28 9.73 9.87 9.71 9.77 702,945 - -
2017-06-27 9.8 9.85 9.76 9.81 603,840 - -
2017-06-26 9.85 9.88 9.8 9.83 364,633 - -
2017-06-23 9.76 9.87 9.75 9.83 850,285 - -
2017-06-22 9.84 9.91 9.77 9.77 503,287 - -
2017-06-21 9.9 9.94 9.82 9.86 394,048 - -
2017-06-20 9.97 10.05 9.87 9.92 503,559 - -
2017-06-19 10.03 10.03 9.93 9.96 378,143 - -
2017-06-16 9.97 10.12 9.96 10.04 1,046,470 - -
2017-06-15 9.91 10.07 9.86 10.03 871,903 - -
2017-06-14 9.99 10.02 9.9 9.97 584,021 - -
2017-06-13 9.95 10.05 9.89 9.96 728,917 - -
2017-06-12 9.91 10.03 9.91 9.96 887,207 - -
2017-06-09 9.79 9.95 9.73 9.91 895,687 - -
2017-06-08 9.76 9.81 9.66 9.78 566,128 - -
2017-06-07 9.73 9.82 9.71 9.75 520,937 - -
2017-06-06 9.85 9.85 9.74 9.75 455,451 - -
2017-06-05 9.8 9.85 9.77 9.85 783,359 - -
2017-06-02 9.64 9.83 9.64 9.81 801,069 - -
2017-06-01 9.63 9.68 9.55 9.64 925,022 - -
2017-05-31 9.66 9.69 9.56 9.63 1,091,825 - -
2017-05-30 9.7 9.73 9.64 9.66 790,589 - -
2017-05-29 0 0 0 9.71 0 - -
2017-05-26 9.7 9.74 9.64 9.71 1,005,408 - -
2017-05-25 9.73 9.78 9.64 9.71 802,635 - -
2017-05-24 9.73 9.78 9.65 9.72 1,130,811 - -
2017-05-23 9.79 9.81 9.72 9.75 578,499 - -
2017-05-22 9.74 9.82 9.66 9.79 937,480 - -
2017-05-19 9.68 9.78 9.63 9.74 744,322 - -
2017-05-18 9.62 9.73 9.59 9.72 531,502 - -
Get more Data

Monogram Residential Trust Stock History 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 Stock Price History: Past 5 years

Max Stock Price12.01Aug 09,2017
Min Stock Price7.76Feb 11,2016
Avg Stock Price9.96

Monogram Residential Trust Historical PE ratio: Past 5 years

Max PE Ratio264.75Sep 02,2016
Min PE Ratio18.05Feb 11,2016
Avg PE Ratio57.56

Monogram Residential Trust Historical PS ratio: Past 5 years

Max PS Ratio7.38Nov 27,2015
Min PS Ratio5.63Feb 11,2016
Avg PS Ratio6.82

MORE Industry Peers

Company Price Change (%)
Spirit Realty Capital (SRC)8.270.12 (1.47%)
Education Realty Trust (EDR)40.440.53 (1.33%)
Mid-america Apartment Communities (MAA)97.881.59 (1.65%)
Home Properties (HME)75.240.01 (0.01%)
Associated Estates Realty (AEC)28.750 (0%)
Maxus Realty Trust (MRTI)1040 (0%)
Avalonbay (AVB)169.312.02 (1.21%)

We provide Monogram Residential Trust share price history along with PE ratio and PS ratio for doing Monogram Residential Trust fundamental analysis. Monogram Residential Trust stock price history captures the price movement and gives a clear picture of a company's historical performance. An abnormally high daily 13,856,098 typically implies breaking news or earnings release. MORE stock closed at $11.99 and traded with a volume of 13,856,098 on the last trading day. Monogram Residential Trust historical P/S ratio was at a high of 7.38 on Nov 27, 2015 and a low of 5.63 on Feb 11, 2016.