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

Martinrea International (TSX: MRE )

12.50 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 27, 2009 2.320 2.500 2.270 2.350 80,107 -0.03(-1.26%)
Feb 26, 2009 2.420 2.420 2.260 2.380 25,285 -0.04(-1.65%)
Feb 25, 2009 2.490 2.550 2.350 2.420 19,453 +0.06(+2.54%)
Feb 24, 2009 2.170 2.360 2.150 2.360 19,324 +0.16(+7.27%)
Feb 23, 2009 2.370 2.370 2.200 2.200 61,492 -0.11(-4.76%)
Feb 20, 2009 2.280 2.330 2.230 2.310 11,973 +0.01(+0.43%)
Feb 19, 2009 2.520 2.530 2.300 2.300 18,264 -0.15(-6.12%)
Feb 18, 2009 2.200 2.450 2.190 2.450 16,584 +0.25(+11.36%)
Feb 17, 2009 2.600 2.600 2.160 2.200 147,181 -0.45(-16.98%)
Feb 13, 2009 2.620 2.730 2.600 2.650 176,747 +0.00(+0.00%)
Feb 12, 2009 2.600 2.670 2.600 2.650 641,134 +0.04(+1.53%)
Feb 11, 2009 2.580 2.640 2.550 2.610 239,679 +0.01(+0.38%)
Feb 10, 2009 2.550 2.740 2.490 2.600 7,400 +0.08(+3.17%)
Feb 09, 2009 2.410 2.740 2.400 2.520 31,337 -0.05(-1.95%)
Feb 06, 2009 2.380 2.680 2.360 2.570 6,680 +0.14(+5.76%)
Feb 05, 2009 2.450 2.560 2.400 2.430 101,745 +0.08(+3.40%)
Feb 04, 2009 2.410 2.410 2.350 2.350 113,951 +0.00(+0.00%)
Feb 03, 2009 2.410 2.410 2.350 2.350 10,600 -0.13(-5.24%)
Feb 02, 2009 2.750 2.750 2.470 2.480 16,699 -0.27(-9.82%)
Jan 30, 2009 2.520 2.750 2.460 2.750 232,958 +0.25(+10.00%)
Jan 29, 2009 2.790 2.790 2.500 2.500 138,374 -0.23(-8.42%)
Jan 28, 2009 2.470 2.740 2.400 2.730 351,265 +0.26(+10.53%)
Jan 27, 2009 2.400 2.470 2.380 2.470 9,329 +0.09(+3.78%)
Jan 26, 2009 2.540 2.540 2.350 2.380 673,245 -0.08(-3.25%)
Jan 23, 2009 2.540 2.540 2.400 2.460 16,675 -0.08(-3.15%)
Jan 22, 2009 2.550 2.570 2.500 2.540 33,828 +0.01(+0.40%)
Jan 21, 2009 2.600 2.600 2.430 2.530 7,747 -0.03(-1.17%)
Jan 20, 2009 2.510 2.560 2.450 2.560 633,814 +0.03(+1.19%)
Jan 19, 2009 2.460 2.620 2.400 2.530 1,020,357 +0.13(+5.42%)
Jan 16, 2009 2.300 2.430 2.260 2.400 23,127 +0.07(+3.00%)
Jan 15, 2009 2.450 2.450 2.250 2.330 57,140 -0.04(-1.69%)
Jan 14, 2009 2.480 2.480 2.340 2.370 13,050 -0.09(-3.66%)
Jan 13, 2009 2.680 2.680 2.460 2.460 52,037 -0.18(-6.82%)
Jan 12, 2009 2.690 2.700 2.600 2.640 72,497 +0.05(+1.93%)
Jan 09, 2009 2.800 2.800 2.500 2.590 63,620 -0.13(-4.78%)
Jan 08, 2009 2.770 2.770 2.550 2.720 65,691 +0.00(+0.00%)
Jan 07, 2009 2.660 2.740 2.600 2.720 65,449 +0.17(+6.67%)
Jan 06, 2009 2.490 2.900 2.360 2.550 786,170 +0.05(+2.00%)
Jan 05, 2009 2.500 2.500 2.490 2.500 36,363 -0.04(-1.57%)
Jan 02, 2009 2.350 2.550 2.290 2.540 682,223 +0.28(+12.39%)
Dec 31, 2008 2.260 2.340 2.200 2.260 440,374 -0.01(-0.44%)
Dec 30, 2008 2.300 2.300 2.100 2.270 20,715 +0.13(+6.07%)
Dec 29, 2008 1.880 2.300 1.880 2.140 225,385 +0.26(+13.83%)
Dec 24, 2008 1.880 1.930 1.760 1.880 22,691 +0.01(+0.53%)
Dec 23, 2008 1.840 1.890 1.760 1.870 134,254 +0.07(+3.89%)
Dec 22, 2008 1.800 1.990 1.770 1.800 301,015 +0.04(+2.27%)
Dec 19, 2008 1.690 1.950 1.610 1.760 3,237,182 +0.07(+4.14%)
Dec 18, 2008 1.980 1.980 1.510 1.690 275,756 -0.11(-6.11%)
Dec 17, 2008 1.800 1.800 1.800 1.800 104 +0.00(+0.00%)
Dec 16, 2008 1.860 1.870 1.700 1.800 93,750 -0.06(-3.23%)
Dec 15, 2008 2.030 2.050 1.800 1.860 620,594 -0.08(-4.12%)
Dec 12, 2008 1.900 1.950 1.800 1.940 81,630 -0.08(-3.96%)
Dec 11, 2008 1.990 2.050 1.900 2.020 128,399 +0.03(+1.51%)
Dec 10, 2008 2.170 2.250 1.930 1.990 202,303 -0.23(-10.36%)
Dec 09, 2008 2.550 2.550 1.940 2.220 1,587,106 -0.13(-5.53%)
Dec 08, 2008 2.780 2.780 1.900 2.350 179,979 +0.25(+11.90%)
Dec 05, 2008 2.250 2.310 2.070 2.100 37,499 -0.07(-3.23%)
Dec 04, 2008 2.070 2.420 2.070 2.170 65,517 +0.17(+8.50%)
Dec 03, 2008 2.110 2.130 1.800 2.000 2,486,944 -0.20(-9.09%)
Dec 02, 2008 2.860 2.860 2.140 2.200 512,329 -0.30(-12.00%)
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.