Quotes and Market Data
Find a quote
MORGUARD CORP.
118.00 Up 0.18 (0.15 %)
Delayed : 2025/07/30 17:40:00
- Previous close $117.82
- Opening $118.75
- Price Ask $118.00
- Price Bid $118.00
- Size Bid 5
- Size Ask 1
- Today High $118.95
- Today Low $118.00
- 52 Weeks High $128.69
- 52 Weeks Low $107.77
- Volume 968
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $118.00 | Down $ -0.30 | $118.00 | $118.00 | 100 |
| 03:59 PM | $118.30 | Up $0.09 | $118.30 | $118.30 | 100 |
| 03:57 PM | $118.21 | Up $0.00 | $118.21 | $118.21 | 100 |
| 03:57 PM | $118.21 | Up $0.00 | $118.21 | $118.21 | 0 |
| 03:37 PM | $118.21 | Down $ -0.74 | $118.21 | $118.21 | 100 |
| 03:37 PM | $118.21 | Up $0.00 | $118.21 | $118.21 | 0 |
| 03:37 PM | $118.21 | Up $0.00 | $118.21 | $118.21 | 0 |
| 03:37 PM | $118.21 | Up $0.00 | $118.21 | $118.21 | 0 |
| 03:37 PM | $118.21 | Up $0.00 | $118.21 | $118.21 | 0 |
| 03:37 PM | $118.21 | Up $0.00 | $118.21 | $118.21 | 0 |
| 03:37 PM | $118.21 | Up $0.00 | $118.21 | $118.21 | 0 |
| 03:37 PM | $118.21 | Up $0.00 | $118.21 | $118.21 | 0 |
| 03:37 PM | $118.21 | Up $0.00 | $118.21 | $118.21 | 0 |
| 03:37 PM | $118.21 | Up $0.00 | $118.21 | $118.21 | 0 |
| 03:37 PM | $118.21 | Up $0.00 | $118.21 | $118.21 | 0 |
| 03:37 PM | $118.21 | Up $0.00 | $118.21 | $118.21 | 0 |
| 03:37 PM | $118.21 | Up $0.00 | $118.21 | $118.21 | 0 |
| 03:37 PM | $118.21 | Up $0.00 | $118.21 | $118.21 | 0 |
| 03:37 PM | $118.21 | Up $0.00 | $118.21 | $118.21 | 0 |
| 03:37 PM | $118.21 | Up $0.00 | $118.21 | $118.21 | 0 |
| 03:37 PM | $118.21 | Up $0.00 | $118.21 | $118.21 | 0 |
| 03:37 PM | $118.21 | Up $0.00 | $118.21 | $118.21 | 0 |
| 03:37 PM | $118.21 | Up $0.00 | $118.21 | $118.21 | 0 |
| 03:37 PM | $118.21 | Up $0.00 | $118.21 | $118.21 | 0 |
| 02:53 PM | $118.95 | Up $0.00 | $118.95 | $118.95 | 200 |
| 02:53 PM | $118.95 | Up $0.00 | $118.95 | $118.95 | 0 |
| 02:53 PM | $118.95 | Up $0.00 | $118.95 | $118.95 | 0 |
| 02:53 PM | $118.95 | Up $0.00 | $118.95 | $118.95 | 0 |
| 02:53 PM | $118.95 | Up $0.00 | $118.95 | $118.95 | 0 |
| 02:53 PM | $118.95 | Up $0.00 | $118.95 | $118.95 | 0 |
| 02:53 PM | $118.95 | Up $0.00 | $118.95 | $118.95 | 0 |
| 02:53 PM | $118.95 | Up $0.00 | $118.95 | $118.95 | 0 |
| 02:53 PM | $118.95 | Up $0.00 | $118.95 | $118.95 | 0 |
| 02:53 PM | $118.95 | Up $0.00 | $118.95 | $118.95 | 0 |
| 02:53 PM | $118.95 | Up $0.00 | $118.95 | $118.95 | 0 |
| 02:53 PM | $118.95 | Up $0.00 | $118.95 | $118.95 | 0 |
| 02:53 PM | $118.95 | Up $0.00 | $118.95 | $118.95 | 0 |
| 02:53 PM | $118.95 | Up $0.00 | $118.95 | $118.95 | 0 |
| 02:53 PM | $118.95 | Up $0.00 | $118.95 | $118.95 | 0 |
| 02:53 PM | $118.95 | Up $0.00 | $118.95 | $118.95 | 0 |
| 02:53 PM | $118.95 | Up $0.00 | $118.95 | $118.95 | 0 |
| 02:53 PM | $118.95 | Up $0.00 | $118.95 | $118.95 | 0 |
| 02:53 PM | $118.95 | Up $0.00 | $118.95 | $118.95 | 0 |
| 02:53 PM | $118.95 | Up $0.00 | $118.95 | $118.95 | 0 |
| 02:53 PM | $118.95 | Up $0.00 | $118.95 | $118.95 | 0 |
| 02:53 PM | $118.95 | Up $0.00 | $118.95 | $118.95 | 0 |
| 02:53 PM | $118.95 | Up $0.00 | $118.95 | $118.95 | 0 |
| 02:53 PM | $118.95 | Up $0.00 | $118.95 | $118.95 | 0 |
| 02:53 PM | $118.95 | Up $0.00 | $118.95 | $118.95 | 0 |
| 02:53 PM | $118.95 | Up $0.00 | $118.95 | $118.95 | 0 |
| 02:53 PM | $118.95 | Up $0.00 | $118.95 | $118.95 | 0 |
| 02:53 PM | $118.95 | Up $0.00 | $118.95 | $118.95 | 0 |
| 02:53 PM | $118.95 | Up $0.00 | $118.95 | $118.95 | 0 |
| 02:53 PM | $118.95 | Up $0.00 | $118.95 | $118.95 | 0 |
| 02:53 PM | $118.95 | Up $0.00 | $118.95 | $118.95 | 0 |
| 02:53 PM | $118.95 | Up $0.00 | $118.95 | $118.95 | 0 |
| 02:53 PM | $118.95 | Up $0.00 | $118.95 | $118.95 | 0 |
| 02:53 PM | $118.95 | Up $0.00 | $118.95 | $118.95 | 0 |
| 02:53 PM | $118.95 | Up $0.00 | $118.95 | $118.95 | 0 |
| 02:53 PM | $118.95 | Up $0.00 | $118.95 | $118.95 | 0 |
| 02:53 PM | $118.95 | Up $0.00 | $118.95 | $118.95 | 0 |
| 02:53 PM | $118.95 | Up $0.00 | $118.95 | $118.95 | 0 |
| 02:53 PM | $118.95 | Up $0.00 | $118.95 | $118.95 | 0 |
| 02:53 PM | $118.95 | Up $0.00 | $118.95 | $118.95 | 0 |
| 02:53 PM | $118.95 | Up $0.00 | $118.95 | $118.95 | 0 |
| 02:53 PM | $118.95 | Up $0.00 | $118.95 | $118.95 | 0 |
| 02:53 PM | $118.95 | Up $0.00 | $118.95 | $118.95 | 0 |
| 02:53 PM | $118.95 | Up $0.00 | $118.95 | $118.95 | 0 |
| 01:01 PM | $118.95 | Up $1.13 | $118.95 | $118.75 | 300 |
| 01:01 PM | $118.95 | Up $0.00 | $118.95 | $118.75 | 0 |
| 01:01 PM | $118.95 | Up $0.00 | $118.95 | $118.75 | 0 |
| 01:01 PM | $118.95 | Up $0.00 | $118.95 | $118.75 | 0 |
| 01:01 PM | $118.95 | Up $0.00 | $118.95 | $118.75 | 0 |
| 01:01 PM | $118.95 | Up $0.00 | $118.95 | $118.75 | 0 |
| 01:01 PM | $118.95 | Up $0.00 | $118.95 | $118.75 | 0 |
| 01:01 PM | $118.95 | Up $0.00 | $118.95 | $118.75 | 0 |
| 01:01 PM | $118.95 | Up $0.00 | $118.95 | $118.75 | 0 |
| 01:01 PM | $118.95 | Up $0.00 | $118.95 | $118.75 | 0 |
| 01:01 PM | $118.95 | Up $0.00 | $118.95 | $118.75 | 0 |
| 01:01 PM | $118.95 | Up $0.00 | $118.95 | $118.75 | 0 |
| 01:01 PM | $118.95 | Up $0.00 | $118.95 | $118.75 | 0 |
| 01:01 PM | $118.95 | Up $0.00 | $118.95 | $118.75 | 0 |
| 01:01 PM | $118.95 | Up $0.00 | $118.95 | $118.75 | 0 |
| 01:01 PM | $118.95 | Up $0.00 | $118.95 | $118.75 | 0 |
| 01:01 PM | $118.95 | Up $0.00 | $118.95 | $118.75 | 0 |
| 01:01 PM | $118.95 | Up $0.00 | $118.95 | $118.75 | 0 |
| 01:01 PM | $118.95 | Up $0.00 | $118.95 | $118.75 | 0 |
| 01:01 PM | $118.95 | Up $0.00 | $118.95 | $118.75 | 0 |
| 01:01 PM | $118.95 | Up $0.00 | $118.95 | $118.75 | 0 |
| 01:01 PM | $118.95 | Up $0.00 | $118.95 | $118.75 | 0 |
| 01:01 PM | $118.95 | Up $0.00 | $118.95 | $118.75 | 0 |
| 01:01 PM | $118.95 | Up $0.00 | $118.95 | $118.75 | 0 |
| 01:01 PM | $118.95 | Up $0.00 | $118.95 | $118.75 | 0 |
| 01:01 PM | $118.95 | Up $0.00 | $118.95 | $118.75 | 0 |
| 01:01 PM | $118.95 | Up $0.00 | $118.95 | $118.75 | 0 |
| 01:01 PM | $118.95 | Up $0.00 | $118.95 | $118.75 | 0 |
| 01:01 PM | $118.95 | Up $0.00 | $118.95 | $118.75 | 0 |
| 01:01 PM | $118.95 | Up $0.00 | $118.95 | $118.75 | 0 |
| 01:01 PM | $118.95 | Up $0.00 | $118.95 | $118.75 | 0 |
| 01:01 PM | $118.95 | Up $0.00 | $118.95 | $118.75 | 0 |
| 01:01 PM | $118.95 | Up $0.00 | $118.95 | $118.75 | 0 |
| 01:01 PM | $118.95 | Up $0.00 | $118.95 | $118.75 | 0 |
| 01:01 PM | $118.95 | Up $0.00 | $118.95 | $118.75 | 0 |
| 01:01 PM | $118.95 | Up $0.00 | $118.95 | $118.75 | 0 |
| 01:01 PM | $118.95 | Up $0.00 | $118.95 | $118.75 | 0 |
| 01:01 PM | $118.95 | Up $0.00 | $118.95 | $118.75 | 0 |
| 01:01 PM | $118.95 | Up $0.00 | $118.95 | $118.75 | 0 |
| 01:01 PM | $118.95 | Up $0.00 | $118.95 | $118.75 | 0 |
| 01:01 PM | $118.95 | Up $0.00 | $118.95 | $118.75 | 0 |
| 01:01 PM | $118.95 | Up $0.00 | $118.95 | $118.75 | 0 |
| 01:01 PM | $118.95 | Up $0.00 | $118.95 | $118.75 | 0 |
| 01:01 PM | $118.95 | Up $0.00 | $118.95 | $118.75 | 0 |
| 01:01 PM | $118.95 | Up $0.00 | $118.95 | $118.75 | 0 |
| 01:01 PM | $118.95 | Up $0.00 | $118.95 | $118.75 | 0 |
| 01:01 PM | $118.95 | Up $0.00 | $118.95 | $118.75 | 0 |
| 01:01 PM | $118.95 | Up $0.00 | $118.95 | $118.75 | 0 |
| 01:01 PM | $118.95 | Up $0.00 | $118.95 | $118.75 | 0 |
| 01:01 PM | $118.95 | Up $0.00 | $118.95 | $118.75 | 0 |
| 01:01 PM | $118.95 | Up $0.00 | $118.95 | $118.75 | 0 |
| 01:01 PM | $118.95 | Up $0.00 | $118.95 | $118.75 | 0 |
| 01:01 PM | $118.95 | Up $0.00 | $118.95 | $118.75 | 0 |
| 01:01 PM | $118.95 | Up $0.00 | $118.95 | $118.75 | 0 |
| 01:01 PM | $118.95 | Up $0.00 | $118.95 | $118.75 | 0 |
| 01:01 PM | $118.95 | Up $0.00 | $118.95 | $118.75 | 0 |
| 01:01 PM | $118.95 | Up $0.00 | $118.95 | $118.75 | 0 |
| 01:01 PM | $118.95 | Up $0.00 | $118.95 | $118.75 | 0 |
| 01:01 PM | $118.95 | Up $0.00 | $118.95 | $118.75 | 0 |
| 01:01 PM | $118.95 | Up $0.00 | $118.95 | $118.75 | 0 |
| 01:01 PM | $118.95 | Up $0.00 | $118.95 | $118.75 | 0 |
| 01:01 PM | $118.95 | Up $0.00 | $118.95 | $118.75 | 0 |
| 01:01 PM | $118.95 | Up $0.00 | $118.95 | $118.75 | 0 |
| 01:01 PM | $118.95 | Up $0.00 | $118.95 | $118.75 | 0 |
| 01:01 PM | $118.95 | Up $0.00 | $118.95 | $118.75 | 0 |
| 01:01 PM | $118.95 | Up $0.00 | $118.95 | $118.75 | 0 |
| 01:01 PM | $118.95 | Up $0.00 | $118.95 | $118.75 | 0 |
| 01:01 PM | $118.95 | Up $0.00 | $118.95 | $118.75 | 0 |
| 01:01 PM | $118.95 | Up $0.00 | $118.95 | $118.75 | 0 |
| 01:01 PM | $118.95 | Up $0.00 | $118.95 | $118.75 | 0 |
| 01:01 PM | $118.95 | Up $0.00 | $118.95 | $118.75 | 0 |
| 01:01 PM | $118.95 | Up $0.00 | $118.95 | $118.75 | 0 |
| 01:01 PM | $118.95 | Up $0.00 | $118.95 | $118.75 | 0 |
| 01:01 PM | $118.95 | Up $0.00 | $118.95 | $118.75 | 0 |
| 01:01 PM | $118.95 | Up $0.00 | $118.95 | $118.75 | 0 |
| 01:01 PM | $118.95 | Up $0.00 | $118.95 | $118.75 | 0 |
| 01:01 PM | $118.95 | Up $0.00 | $118.95 | $118.75 | 0 |
| 01:01 PM | $118.95 | Up $0.00 | $118.95 | $118.75 | 0 |
| 01:01 PM | $118.95 | Up $0.00 | $118.95 | $118.75 | 0 |
| 01:01 PM | $118.95 | Up $0.00 | $118.95 | $118.75 | 0 |
| 01:01 PM | $118.95 | Up $0.00 | $118.95 | $118.75 | 0 |
| 01:01 PM | $118.95 | Up $0.00 | $118.95 | $118.75 | 0 |
| 01:01 PM | $118.95 | Up $0.00 | $118.95 | $118.75 | 0 |
| 01:01 PM | $118.95 | Up $0.00 | $118.95 | $118.75 | 0 |
| 01:01 PM | $118.95 | Up $0.00 | $118.95 | $118.75 | 0 |
| 01:01 PM | $118.95 | Up $0.00 | $118.95 | $118.75 | 0 |
| 01:01 PM | $118.95 | Up $0.00 | $118.95 | $118.75 | 0 |
| 01:01 PM | $118.95 | Up $0.00 | $118.95 | $118.75 | 0 |
| 01:01 PM | $118.95 | Up $0.00 | $118.95 | $118.75 | 0 |
| 01:01 PM | $118.95 | Up $0.00 | $118.95 | $118.75 | 0 |
| 01:01 PM | $118.95 | Up $0.00 | $118.95 | $118.75 | 0 |
| 01:01 PM | $118.95 | Up $0.00 | $118.95 | $118.75 | 0 |
| 01:01 PM | $118.95 | Up $0.00 | $118.95 | $118.75 | 0 |
| 01:01 PM | $118.95 | Up $0.00 | $118.95 | $118.75 | 0 |
| 01:01 PM | $118.95 | Up $0.00 | $118.95 | $118.75 | 0 |
| 01:01 PM | $118.95 | Up $0.00 | $118.95 | $118.75 | 0 |
| 01:01 PM | $118.95 | Up $0.00 | $118.95 | $118.75 | 0 |
| 01:01 PM | $118.95 | Up $0.00 | $118.95 | $118.75 | 0 |
| 01:01 PM | $118.95 | Up $0.00 | $118.95 | $118.75 | 0 |
| 01:01 PM | $118.95 | Up $0.00 | $118.95 | $118.75 | 0 |
| 01:01 PM | $118.95 | Up $0.00 | $118.95 | $118.75 | 0 |
| 01:01 PM | $118.95 | Up $0.00 | $118.95 | $118.75 | 0 |
| 01:01 PM | $118.95 | Up $0.00 | $118.95 | $118.75 | 0 |
| 01:01 PM | $118.95 | Up $0.00 | $118.95 | $118.75 | 0 |
| 01:01 PM | $118.95 | Up $0.00 | $118.95 | $118.75 | 0 |
| 01:01 PM | $118.95 | Up $0.00 | $118.95 | $118.75 | 0 |
| 01:01 PM | $118.95 | Up $0.00 | $118.95 | $118.75 | 0 |
| 01:01 PM | $118.95 | Up $0.00 | $118.95 | $118.75 | 0 |
| 01:01 PM | $118.95 | Up $0.00 | $118.95 | $118.75 | 0 |
| 01:01 PM | $118.95 | Up $0.00 | $118.95 | $118.75 | 0 |
| 01:01 PM | $118.95 | Up $0.00 | $118.95 | $118.75 | 0 |
| 01:01 PM | $118.95 | Up $0.00 | $118.95 | $118.75 | 0 |
| Previous close | $117.82 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 30-07-2025 | $118.00 | $118.75 | $118.95 | $118.00 | 900 |
| 29-07-2025 | $117.82 | $118.73 | $118.73 | $117.82 | 300 |
| 28-07-2025 | $118.50 | $118.77 | $118.77 | $117.30 | 600 |
| 25-07-2025 | $118.00 | $118.01 | $118.01 | $118.00 | 600 |
| 24-07-2025 | $117.11 | $117.11 | $117.11 | $117.11 | 300 |
| 23-07-2025 | $117.10 | $117.22 | $117.22 | $117.10 | 900 |
| 22-07-2025 | $115.87 | $115.61 | $116.50 | $115.45 | 4,500 |
| 15-07-2025 | $119.70 | $121.00 | $121.00 | $119.70 | 600 |
| 14-07-2025 | $121.63 | $121.27 | $121.63 | $121.27 | 500 |
| 11-07-2025 | $118.46 | $120.10 | $120.12 | $118.46 | 800 |
| 10-07-2025 | $118.45 | $119.56 | $119.56 | $118.45 | 1,700 |
| 09-07-2025 | $118.00 | $117.40 | $118.50 | $117.40 | 1,000 |
| 07-07-2025 | $117.79 | $117.26 | $117.79 | $117.26 | 200 |
| 04-07-2025 | $117.99 | $117.98 | $117.99 | $117.98 | 300 |
| 03-07-2025 | $116.48 | $116.48 | $116.48 | $116.48 | 100 |
| 02-07-2025 | $116.96 | $114.50 | $116.97 | $114.10 | 2,700 |
| 30-06-2025 | $113.27 | $114.62 | $115.00 | $113.27 | 1,900 |
| 27-06-2025 | $114.00 | $114.15 | $114.66 | $113.71 | 1,400 |
| 26-06-2025 | $113.92 | $113.47 | $113.92 | $113.03 | 3,400 |
| 25-06-2025 | $113.00 | $113.46 | $113.49 | $113.00 | 10,900 |
| 24-06-2025 | $113.50 | $113.50 | $113.50 | $113.00 | 16,500 |
| 20-06-2025 | $114.10 | $113.50 | $114.10 | $113.50 | 600 |
| 19-06-2025 | $113.01 | $113.01 | $113.01 | $113.01 | 600 |
| 18-06-2025 | $113.00 | $113.01 | $113.01 | $113.00 | 1,500 |
| 17-06-2025 | $113.00 | $113.50 | $113.51 | $113.00 | 2,000 |
| 13-06-2025 | $113.33 | $113.49 | $113.49 | $113.33 | 300 |
| 12-06-2025 | $113.50 | $113.22 | $113.50 | $113.22 | 300 |
| 11-06-2025 | $114.30 | $114.30 | $114.30 | $114.30 | 200 |
| 10-06-2025 | $114.53 | $115.01 | $115.51 | $114.52 | 1,800 |
Graphs are not available, please refer to the detailed table