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 18.45 6.87
2017-09-18 11.99 12.06 11.98 11.99 2,862,567 18.45 6.87
2017-09-15 11.97 12.01 11.97 12.01 10,101,045 18.48 6.88
2017-09-14 11.96 11.98 11.96 11.96 5,600,113 18.4 6.85
2017-09-13 11.95 11.97 11.95 11.96 3,380,406 18.4 6.85
2017-09-12 11.95 11.96 11.94 11.95 2,227,843 18.39 6.84
2017-09-11 11.94 11.97 11.93 11.97 2,589,905 18.42 6.86
2017-09-08 11.93 11.94 11.92 11.92 1,789,886 18.34 6.83
2017-09-07 11.98 11.99 11.92 11.92 2,094,621 18.34 6.83
2017-09-06 11.97 11.99 11.95 11.97 614,491 18.42 6.86
2017-09-05 11.98 12 11.95 11.95 770,206 18.39 6.84
2017-09-04 0 0 0 11.98 0 - -
2017-09-01 12.01 12.01 11.97 11.98 637,391 18.43 6.86
2017-08-31 11.98 12.01 11.97 12 702,779 18.46 6.87
2017-08-30 11.95 12.01 11.95 11.97 1,128,808 18.42 6.86
2017-08-29 11.97 11.98 11.95 11.97 548,175 18.42 6.86
2017-08-28 11.94 11.97 11.92 11.95 859,532 18.39 6.84
2017-08-25 11.96 11.99 11.95 11.97 405,690 18.42 6.86
2017-08-24 11.95 11.98 11.94 11.96 801,347 18.4 6.85
2017-08-23 11.99 11.99 11.94 11.96 639,478 18.4 6.85
2017-08-22 11.97 11.99 11.95 11.99 508,956 18.45 6.87
2017-08-21 11.97 11.98 11.93 11.98 555,029 18.43 6.86
2017-08-18 11.94 11.98 11.91 11.95 754,784 18.39 6.84
2017-08-17 11.98 11.99 11.94 11.94 634,184 18.37 6.84
2017-08-16 11.98 12 11.96 11.99 485,149 18.45 6.87
2017-08-15 11.97 12 11.94 11.99 801,516 18.45 6.87
2017-08-14 11.97 11.99 11.94 11.99 802,599 18.45 6.87
2017-08-11 11.95 11.97 11.92 11.95 955,255 18.39 6.84
2017-08-10 12 12.02 11.94 11.98 1,980,719 18.43 6.86
2017-08-09 11.95 12.01 11.93 12.01 1,146,708 18.48 6.88
2017-08-08 11.97 11.99 11.94 11.99 1,236,872 18.45 6.87
2017-08-07 12 12 11.94 11.98 901,507 18.43 6.86
2017-08-04 11.98 12.09 11.93 11.99 1,941,861 18.45 6.87
2017-08-03 11.94 12 11.94 12 1,396,226 21.82 6.95
2017-08-02 11.94 11.95 11.91 11.95 1,103,014 21.73 6.92
2017-08-01 11.95 11.96 11.94 11.94 1,831,551 21.71 6.91
2017-07-31 11.95 11.96 11.94 11.96 2,127,750 21.75 6.92
2017-07-28 11.95 11.98 11.94 11.94 7,431,839 21.71 6.91
2017-07-27 11.95 11.97 11.93 11.95 2,024,773 21.73 6.92
2017-07-26 11.94 11.95 11.94 11.94 3,040,980 21.71 6.91
2017-07-25 11.95 11.96 11.94 11.94 3,347,373 21.71 6.91
2017-07-24 11.93 11.95 11.93 11.95 2,955,499 21.73 6.92
2017-07-21 11.94 11.95 11.93 11.94 2,885,484 21.71 6.91
2017-07-20 11.88 11.95 11.88 11.93 6,160,324 21.69 6.91
2017-07-19 11.88 11.89 11.87 11.89 2,508,954 21.62 6.88
2017-07-18 11.87 11.88 11.87 11.87 2,266,340 21.58 6.87
2017-07-17 11.88 11.89 11.87 11.87 3,293,628 21.58 6.87
2017-07-14 11.89 11.89 11.87 11.88 4,951,278 21.6 6.88
2017-07-13 11.88 11.89 11.87 11.87 5,157,505 21.58 6.87
2017-07-12 11.89 11.9 11.87 11.88 7,127,480 21.6 6.88
2017-07-11 11.88 11.9 11.87 11.89 14,239,492 21.62 6.88
2017-07-10 11.9 11.91 11.88 11.88 3,372,167 21.6 6.88
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 21.64 6.89
2017-07-05 11.99 12 11.88 11.89 47,844,296 21.62 6.88
2017-07-04 0 0 0 9.8 0 - -
2017-07-03 9.72 9.82 9.69 9.8 456,712 17.82 5.67
2017-06-30 9.79 9.8 9.68 9.71 400,466 17.66 5.62
2017-06-29 9.75 9.81 9.67 9.76 604,459 17.75 5.65
2017-06-28 9.73 9.87 9.71 9.77 702,945 17.76 5.65
2017-06-27 9.8 9.85 9.76 9.81 603,840 17.84 5.68
2017-06-26 9.85 9.88 9.8 9.83 364,633 17.87 5.69
2017-06-23 9.76 9.87 9.75 9.83 850,285 17.87 5.69
2017-06-22 9.84 9.91 9.77 9.77 503,287 17.76 5.65
2017-06-21 9.9 9.94 9.82 9.86 394,048 17.93 5.71
2017-06-20 9.97 10.05 9.87 9.92 503,559 18.04 5.74
2017-06-19 10.03 10.03 9.93 9.96 378,143 18.11 5.76
2017-06-16 9.97 10.12 9.96 10.04 1,046,470 18.26 5.81
2017-06-15 9.91 10.07 9.86 10.03 871,903 18.24 5.81
2017-06-14 9.99 10.02 9.9 9.97 584,021 18.13 5.77
2017-06-13 9.95 10.05 9.89 9.96 728,917 18.11 5.76
2017-06-12 9.91 10.03 9.91 9.96 887,207 18.11 5.76
2017-06-09 9.79 9.95 9.73 9.91 895,687 18.02 5.74
2017-06-08 9.76 9.81 9.66 9.78 566,128 17.78 5.66
2017-06-07 9.73 9.82 9.71 9.75 520,937 17.73 5.64
2017-06-06 9.85 9.85 9.74 9.75 455,451 17.73 5.64
2017-06-05 9.8 9.85 9.77 9.85 783,359 17.91 5.7
2017-06-02 9.64 9.83 9.64 9.81 801,069 17.84 5.68
2017-06-01 9.63 9.68 9.55 9.64 925,022 17.53 5.58
2017-05-31 9.66 9.69 9.56 9.63 1,091,825 17.51 5.57
2017-05-30 9.7 9.73 9.64 9.66 790,589 17.56 5.59
2017-05-29 0 0 0 9.71 0 - -
2017-05-26 9.7 9.74 9.64 9.71 1,005,408 17.66 5.62
2017-05-25 9.73 9.78 9.64 9.71 802,635 17.66 5.62
2017-05-24 9.73 9.78 9.65 9.72 1,130,811 17.67 5.63
2017-05-23 9.79 9.81 9.72 9.75 578,499 17.73 5.64
2017-05-22 9.74 9.82 9.66 9.79 937,480 17.8 5.67
2017-05-19 9.68 9.78 9.63 9.74 744,322 17.71 5.64
2017-05-18 9.62 9.73 9.59 9.72 531,502 17.67 5.63
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 Ratio269Sep 27,2016
Min PE Ratio17.51May 31,2017
Avg PE Ratio83.31

Monogram Residential Trust Historical PS ratio: Past 5 years

Max PS Ratio7.38Nov 27,2015
Min PS Ratio5.57May 31,2017
Avg PS Ratio6.59

MORE Industry Peers

Company Price Change (%)
Spirit Realty Capital (SRC)7.60.02 (0.26%)
Education Realty Trust (EDR)30.980.59 (1.94%)
Mid-america Apartment Communities (MAA)85.910.4 (0.47%)
Home Properties (HME)75.240.01 (0.01%)
Associated Estates Realty (AEC)28.750 (0%)
Maxus Realty Trust (MRTI)950 (0%)
Avalonbay (AVB)157.121.1 (0.71%)

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 5.57 on May 31, 2017.