Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Martinrea International (TSX: MRE )

11.76 -0.35 (-2.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2011 10.40 10.41 10.27 10.27 6,589 -0.23(-2.19%)
Jan 28, 2011 10.50 10.50 10.33 10.50 50,728 +0.00(+0.00%)
Jan 27, 2011 10.30 10.50 10.30 10.50 94,352 +0.12(+1.16%)
Jan 26, 2011 10.40 10.44 10.25 10.38 105,942 -0.02(-0.19%)
Jan 25, 2011 10.39 10.40 10.18 10.40 24,146 -0.01(-0.10%)
Jan 24, 2011 10.20 10.41 10.14 10.41 40,685 +0.04(+0.39%)
Jan 21, 2011 10.67 10.77 10.26 10.37 50,606 -0.29(-2.72%)
Jan 20, 2011 10.45 10.66 10.41 10.66 524,052 +0.16(+1.52%)
Jan 19, 2011 10.42 10.52 10.40 10.50 1,113,934 +0.10(+0.96%)
Jan 18, 2011 10.32 10.50 10.32 10.40 135,890 +0.05(+0.48%)
Jan 17, 2011 10.25 10.39 10.25 10.35 12,072 +0.21(+2.07%)
Jan 14, 2011 10.10 10.23 10.00 10.14 239,875 -0.06(-0.59%)
Jan 13, 2011 10.50 10.50 10.10 10.20 45,948 -0.20(-1.92%)
Jan 12, 2011 10.50 10.62 10.40 10.40 275,525 +0.01(+0.10%)
Jan 11, 2011 10.33 10.44 10.23 10.39 43,256 +0.14(+1.37%)
Jan 10, 2011 10.27 10.50 10.01 10.25 43,881 +0.00(+0.00%)
Jan 07, 2011 9.950 10.40 9.920 10.25 140,255 +0.35(+3.54%)
Jan 06, 2011 9.500 9.920 9.400 9.900 107,244 +0.51(+5.43%)
Jan 05, 2011 8.960 9.390 8.760 9.390 259,385 +0.44(+4.92%)
Jan 04, 2011 8.970 8.990 8.910 8.950 34,034 +0.04(+0.45%)
Dec 31, 2010 8.760 8.950 8.760 8.910 27,900 -0.02(-0.22%)
Dec 30, 2010 8.900 8.960 8.870 8.930 32,924 +0.04(+0.45%)
Dec 29, 2010 8.920 8.980 8.880 8.890 20,941 -0.03(-0.34%)
Dec 24, 2010 8.920 8.980 8.920 8.920 1,941 +0.00(+0.00%)
Dec 23, 2010 8.820 8.930 8.820 8.920 31,914 +0.07(+0.79%)
Dec 22, 2010 8.860 8.900 8.830 8.850 47,999 -0.02(-0.23%)
Dec 21, 2010 8.940 8.940 8.870 8.870 74,749 -0.03(-0.34%)
Dec 20, 2010 8.850 8.950 8.740 8.900 79,665 +0.20(+2.30%)
Dec 17, 2010 8.550 8.700 8.550 8.700 39,848 +0.13(+1.52%)
Dec 16, 2010 8.790 8.790 8.550 8.570 56,263 -0.27(-3.05%)
Dec 15, 2010 8.940 9.010 8.770 8.840 53,164 -0.20(-2.21%)
Dec 14, 2010 8.990 9.040 8.910 9.040 53,060 +0.09(+1.01%)
Dec 13, 2010 8.990 9.000 8.850 8.950 79,271 +0.15(+1.70%)
Dec 10, 2010 8.630 8.800 8.550 8.800 67,911 +0.25(+2.92%)
Dec 09, 2010 8.530 8.560 8.450 8.550 61,038 +0.10(+1.18%)
Dec 08, 2010 8.310 8.570 8.260 8.450 36,055 +0.20(+2.42%)
Dec 07, 2010 7.990 8.290 7.990 8.250 69,277 +0.18(+2.23%)
Dec 06, 2010 8.040 8.070 7.990 8.070 27,539 +0.09(+1.13%)
Dec 03, 2010 8.000 8.020 7.950 7.980 20,700 -0.01(-0.13%)
Dec 02, 2010 8.010 8.090 7.950 7.990 61,997 -0.05(-0.62%)
Dec 01, 2010 7.930 8.040 7.930 8.040 27,126 +0.09(+1.13%)
Nov 30, 2010 8.030 8.030 7.950 7.950 50,014 -0.08(-1.00%)
Nov 29, 2010 8.060 8.100 7.950 8.030 35,151 +0.07(+0.88%)
Nov 26, 2010 7.930 8.040 7.930 7.960 80,638 -0.05(-0.62%)
Nov 25, 2010 7.900 8.070 7.900 8.010 63,895 +0.08(+1.01%)
Nov 24, 2010 8.010 8.080 7.890 7.930 122,672 -0.06(-0.75%)
Nov 23, 2010 8.010 8.090 7.990 7.990 313,677 -0.08(-0.99%)
Nov 22, 2010 8.010 8.080 7.990 8.070 149,797 +0.03(+0.37%)
Nov 19, 2010 8.010 8.130 8.010 8.040 224,785 +0.01(+0.12%)
Nov 18, 2010 8.050 8.070 8.030 8.030 27,105 +0.05(+0.63%)
Nov 17, 2010 8.000 8.010 7.940 7.980 40,768 -0.02(-0.25%)
Nov 16, 2010 8.080 8.080 7.940 8.000 57,942 -0.03(-0.37%)
Nov 15, 2010 7.970 8.070 7.970 8.030 43,760 +0.07(+0.88%)
Nov 12, 2010 8.000 8.150 7.960 7.960 33,852 +0.00(+0.00%)
Nov 11, 2010 8.050 8.240 7.950 7.960 64,190 -0.05(-0.62%)
Nov 10, 2010 8.050 8.080 7.750 8.010 1,525,334 -0.05(-0.62%)
Nov 09, 2010 8.790 8.790 8.020 8.060 2,487,415 -0.79(-8.93%)
Nov 08, 2010 8.810 8.850 8.740 8.850 63,636 +0.04(+0.45%)
Nov 05, 2010 8.810 8.850 8.650 8.810 80,066 +0.01(+0.11%)
Nov 04, 2010 8.740 8.820 8.540 8.800 247,891 +0.09(+1.03%)
Nov 03, 2010 8.770 8.770 8.600 8.710 2,939 -0.03(-0.34%)
Nov 02, 2010 8.730 8.790 8.700 8.740 102,928 -0.04(-0.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.