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

Martinrea International (TSX: MRE )

11.81 -0.30 (-2.48%)
Streaming Delayed Price Updated: 2:47 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 (%)
Nov 30, 2011 7.130 7.550 7.130 7.480 163,637 +0.41(+5.80%)
Nov 29, 2011 7.050 7.070 7.040 7.070 1,185,951 -0.01(-0.14%)
Nov 28, 2011 7.000 7.110 6.990 7.080 69,617 +0.11(+1.58%)
Nov 25, 2011 6.880 7.000 6.870 6.970 153,995 +0.09(+1.31%)
Nov 24, 2011 6.840 6.950 6.840 6.880 64,230 -0.04(-0.58%)
Nov 23, 2011 6.860 6.950 6.860 6.920 32,273 -0.06(-0.86%)
Nov 22, 2011 6.900 7.000 6.890 6.980 44,728 +0.04(+0.58%)
Nov 21, 2011 6.970 7.150 6.940 6.940 314,840 -0.28(-3.88%)
Nov 18, 2011 7.280 7.280 7.150 7.220 74,649 -0.02(-0.28%)
Nov 17, 2011 7.380 7.380 7.110 7.240 101,242 -0.19(-2.56%)
Nov 16, 2011 7.570 7.670 7.370 7.430 119,709 -0.14(-1.85%)
Nov 15, 2011 7.230 7.890 7.230 7.570 1,038,400 +0.57(+8.14%)
Nov 14, 2011 7.000 7.000 6.980 7.000 78,650 +0.01(+0.14%)
Nov 11, 2011 6.830 7.000 6.820 6.990 56,560 +0.16(+2.34%)
Nov 10, 2011 6.870 6.930 6.830 6.830 10,737 -0.06(-0.87%)
Nov 09, 2011 7.140 7.140 6.850 6.890 69,587 -0.37(-5.10%)
Nov 08, 2011 7.080 7.300 7.080 7.260 113,548 -0.13(-1.76%)
Nov 07, 2011 7.240 7.450 7.240 7.390 29,057 -0.01(-0.14%)
Nov 04, 2011 7.290 7.400 7.240 7.400 60,500 +0.04(+0.54%)
Nov 03, 2011 7.310 7.400 7.280 7.360 23,355 -0.02(-0.27%)
Nov 02, 2011 7.190 7.380 7.150 7.380 24,974 +0.44(+6.34%)
Nov 01, 2011 6.990 7.060 6.820 6.940 18,076 -0.10(-1.42%)
Oct 31, 2011 7.140 7.260 7.040 7.040 22,975 -0.20(-2.76%)
Oct 28, 2011 7.490 7.650 7.220 7.240 1,211,291 -0.26(-3.47%)
Oct 27, 2011 7.230 7.510 7.220 7.500 348,199 +0.27(+3.73%)
Oct 26, 2011 7.360 7.360 7.200 7.230 29,509 -0.17(-2.30%)
Oct 25, 2011 7.550 7.550 7.310 7.400 17,573 -0.06(-0.80%)
Oct 24, 2011 7.280 7.510 7.220 7.460 372,074 +0.19(+2.61%)
Oct 21, 2011 7.000 7.280 7.000 7.270 469,687 +0.29(+4.15%)
Oct 20, 2011 6.880 6.980 6.760 6.980 19,201 +0.10(+1.45%)
Oct 19, 2011 6.900 6.900 6.840 6.880 6,904 +0.02(+0.29%)
Oct 18, 2011 6.810 6.950 6.670 6.860 23,711 -0.04(-0.58%)
Oct 17, 2011 6.910 7.000 6.840 6.900 73,235 -0.09(-1.29%)
Oct 14, 2011 7.000 7.000 6.920 6.990 17,994 -0.01(-0.14%)
Oct 13, 2011 6.910 7.000 6.820 7.000 198,686 +0.01(+0.14%)
Oct 12, 2011 6.610 7.020 6.610 6.990 74,880 +0.58(+9.05%)
Oct 11, 2011 6.520 6.520 6.380 6.410 18,293 -0.11(-1.69%)
Oct 07, 2011 6.580 6.580 6.490 6.520 9,457 -0.04(-0.61%)
Oct 06, 2011 6.330 6.600 6.330 6.560 39,519 +0.21(+3.31%)
Oct 05, 2011 6.150 6.390 6.150 6.350 26,297 +0.27(+4.44%)
Oct 04, 2011 6.270 6.270 6.050 6.080 100,748 -0.20(-3.18%)
Oct 03, 2011 6.670 6.670 6.120 6.280 99,778 -0.39(-5.85%)
Sep 30, 2011 6.640 6.730 6.560 6.670 24,473 -0.03(-0.45%)
Sep 29, 2011 7.110 7.110 6.700 6.700 94,387 +0.03(+0.45%)
Sep 28, 2011 6.900 6.950 6.400 6.670 113,495 -0.21(-3.05%)
Sep 27, 2011 6.770 7.150 6.770 6.880 72,714 +0.22(+3.30%)
Sep 26, 2011 6.690 6.690 6.520 6.660 52,427 +0.01(+0.15%)
Sep 23, 2011 6.660 6.920 6.570 6.650 39,951 -0.15(-2.21%)
Sep 22, 2011 6.940 6.940 6.670 6.800 37,461 -0.21(-3.00%)
Sep 21, 2011 7.080 7.370 7.010 7.010 173,525 -0.04(-0.57%)
Sep 20, 2011 7.160 7.170 7.050 7.050 47,900 -0.10(-1.40%)
Sep 19, 2011 7.350 7.450 7.100 7.150 54,029 -0.20(-2.72%)
Sep 16, 2011 7.180 7.400 7.100 7.350 61,769 +0.10(+1.38%)
Sep 15, 2011 7.240 7.510 7.160 7.250 39,092 +0.05(+0.69%)
Sep 14, 2011 7.110 7.220 7.110 7.200 169,981 +0.04(+0.56%)
Sep 13, 2011 6.850 7.180 6.840 7.160 108,141 +0.25(+3.62%)
Sep 12, 2011 7.130 7.130 6.910 6.910 13,930 -0.29(-4.03%)
Sep 09, 2011 7.250 7.450 7.160 7.200 139,337 -0.05(-0.69%)
Sep 08, 2011 7.000 7.420 7.000 7.250 28,727 +0.11(+1.54%)
Sep 07, 2011 7.100 7.150 7.050 7.140 26,317 +0.16(+2.29%)
Sep 06, 2011 6.860 6.980 6.750 6.980 60,976 -0.05(-0.71%)
Sep 02, 2011 6.870 7.070 6.870 7.030 180,951 +0.13(+1.88%)
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.