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

Martinrea International (TSX: MRE )

11.99 +0.34 (+2.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Feb 28, 2014 9.600 9.670 9.510 9.580 122,708 -0.03(-0.31%)
Feb 27, 2014 9.490 9.710 9.490 9.610 390,582 +0.05(+0.52%)
Feb 26, 2014 9.450 9.680 9.430 9.560 491,424 +0.06(+0.63%)
Feb 25, 2014 9.550 9.560 9.370 9.500 398,951 -0.03(-0.31%)
Feb 24, 2014 9.470 9.750 9.470 9.530 215,462 +0.02(+0.21%)
Feb 21, 2014 9.520 9.550 9.480 9.510 607,912 -0.03(-0.31%)
Feb 20, 2014 9.560 9.560 9.430 9.540 225,586 +0.00(+0.00%)
Feb 19, 2014 9.510 9.600 9.430 9.540 346,563 +0.03(+0.32%)
Feb 18, 2014 9.500 9.620 9.500 9.510 151,268 -0.01(-0.11%)
Feb 14, 2014 9.520 9.520 9.520 0 -0.08(-0.83%)
Feb 13, 2014 9.480 9.650 9.400 9.600 172,268 +0.05(+0.52%)
Feb 12, 2014 9.620 9.700 9.470 9.550 205,261 -0.02(-0.21%)
Feb 11, 2014 9.570 9.670 9.500 9.570 175,351 +0.07(+0.74%)
Feb 10, 2014 9.800 9.800 9.450 9.500 412,465 -0.10(-1.04%)
Feb 07, 2014 9.500 9.670 9.410 9.600 246,692 +0.16(+1.69%)
Feb 06, 2014 9.220 9.500 9.220 9.440 253,728 +0.26(+2.83%)
Feb 05, 2014 9.100 9.200 9.040 9.180 227,071 +0.18(+2.00%)
Feb 04, 2014 8.900 9.050 8.870 9.000 301,597 +0.20(+2.27%)
Feb 03, 2014 9.400 9.400 8.800 8.800 707,234 -0.51(-5.48%)
Jan 31, 2014 9.190 9.430 9.060 9.310 344,151 +0.16(+1.75%)
Jan 30, 2014 8.850 9.290 8.850 9.150 390,441 +0.26(+2.92%)
Jan 29, 2014 8.880 8.980 8.760 8.890 457,463 -0.02(-0.22%)
Jan 28, 2014 8.520 8.950 8.500 8.910 627,628 +0.41(+4.82%)
Jan 27, 2014 8.600 8.750 8.500 8.500 299,616 -0.09(-1.05%)
Jan 24, 2014 8.500 8.630 8.500 8.590 587,888 +0.01(+0.12%)
Jan 23, 2014 8.450 8.620 8.450 8.580 304,081 +0.10(+1.18%)
Jan 22, 2014 8.520 8.570 8.330 8.480 375,194 -0.12(-1.40%)
Jan 21, 2014 8.300 8.690 8.260 8.600 728,186 +0.30(+3.61%)
Jan 20, 2014 8.370 8.370 8.210 8.300 202,514 +0.04(+0.48%)
Jan 17, 2014 8.270 8.360 8.130 8.260 274,544 +0.03(+0.36%)
Jan 16, 2014 8.340 8.340 8.010 8.230 624,891 -0.10(-1.20%)
Jan 15, 2014 8.180 8.440 8.180 8.330 500,318 +0.15(+1.83%)
Jan 14, 2014 8.210 8.240 8.170 8.180 973,461 +0.01(+0.12%)
Jan 13, 2014 8.230 8.240 8.100 8.170 336,253 +0.02(+0.25%)
Jan 10, 2014 8.240 8.240 8.110 8.150 475,893 -0.01(-0.12%)
Jan 09, 2014 8.420 8.420 8.140 8.160 444,442 -0.17(-2.04%)
Jan 08, 2014 8.150 8.370 8.130 8.330 896,632 +0.25(+3.09%)
Jan 07, 2014 8.030 8.170 8.000 8.080 431,388 +0.10(+1.25%)
Jan 06, 2014 8.100 8.100 7.950 7.980 448,027 -0.06(-0.75%)
Jan 03, 2014 8.060 8.150 7.960 8.040 710,379 +0.05(+0.63%)
Jan 02, 2014 7.870 8.020 7.820 7.990 524,882 +0.19(+2.44%)
Dec 31, 2013 7.800 7.800 7.800 0 +0.04(+0.52%)
Dec 30, 2013 7.570 7.890 7.570 7.760 495,722 +0.26(+3.47%)
Dec 27, 2013 7.450 7.570 7.320 7.500 525,115 +0.18(+2.46%)
Dec 24, 2013 7.320 7.320 7.320 0 +0.32(+4.57%)
Dec 23, 2013 7.120 7.460 6.960 7.000 871,048 -0.05(-0.71%)
Dec 20, 2013 7.570 7.660 6.910 7.050 5,927,217 -0.43(-5.75%)
Dec 19, 2013 7.850 8.410 7.280 7.480 6,764,240 -1.94(-20.59%)
Dec 18, 2013 9.380 9.440 9.290 9.420 309,938 +0.11(+1.18%)
Dec 17, 2013 9.060 9.400 9.020 9.310 539,203 +0.32(+3.56%)
Dec 16, 2013 8.800 9.040 8.750 8.990 504,505 +0.30(+3.45%)
Dec 13, 2013 8.550 8.770 8.440 8.690 583,154 +0.22(+2.60%)
Dec 12, 2013 8.770 8.770 8.400 8.470 334,841 -0.26(-2.98%)
Dec 11, 2013 8.310 8.750 8.250 8.730 497,905 +0.37(+4.43%)
Dec 10, 2013 8.750 8.790 8.110 8.360 592,145 -0.36(-4.13%)
Dec 09, 2013 8.950 8.950 8.650 8.720 257,675 -0.17(-1.91%)
Dec 06, 2013 8.980 8.980 8.760 8.890 374,625 +0.02(+0.23%)
Dec 05, 2013 9.150 9.150 8.820 8.870 516,187 -0.23(-2.53%)
Dec 04, 2013 9.030 9.130 8.960 9.100 580,559 +0.13(+1.45%)
Dec 03, 2013 8.990 9.000 8.820 8.970 409,791 +0.07(+0.79%)
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.