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

Martinrea International (TSX: MRE )

12.03 +0.14 (+1.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Apr 30, 2008 7.300 7.300 6.980 6.980 357,865 -0.31(-4.25%)
Apr 29, 2008 7.320 7.350 7.160 7.290 101,231 -0.04(-0.55%)
Apr 28, 2008 7.570 7.580 7.300 7.330 64,832 -0.11(-1.48%)
Apr 25, 2008 7.170 7.450 7.170 7.440 66,961 +0.14(+1.92%)
Apr 24, 2008 7.410 7.410 7.200 7.300 96,098 -0.11(-1.48%)
Apr 23, 2008 7.290 7.420 7.260 7.410 480,608 +0.16(+2.21%)
Apr 22, 2008 7.450 7.450 7.200 7.250 34,869 -0.13(-1.76%)
Apr 21, 2008 7.450 7.500 7.370 7.380 67,851 -0.06(-0.81%)
Apr 18, 2008 7.440 7.520 7.330 7.440 72,650 +0.01(+0.13%)
Apr 17, 2008 7.330 7.530 7.280 7.430 294,421 +0.16(+2.20%)
Apr 16, 2008 7.220 7.350 7.200 7.270 41,026 +0.04(+0.55%)
Apr 15, 2008 7.260 7.390 7.090 7.230 77,978 -0.03(-0.41%)
Apr 14, 2008 7.380 7.680 7.260 7.260 588,478 -0.16(-2.16%)
Apr 11, 2008 7.550 7.680 7.420 7.420 802,025 -0.08(-1.07%)
Apr 10, 2008 7.460 7.560 7.410 7.500 927,779 +0.10(+1.35%)
Apr 09, 2008 7.510 7.540 7.250 7.400 79,045 -0.23(-3.01%)
Apr 08, 2008 7.790 7.870 7.600 7.630 92,267 -0.17(-2.18%)
Apr 07, 2008 7.640 7.960 7.500 7.800 372,931 +0.20(+2.63%)
Apr 04, 2008 8.320 8.330 7.180 7.600 208,389 +0.00(+0.00%)
Apr 03, 2008 7.840 7.840 7.300 7.600 605,236 -0.37(-4.64%)
Apr 02, 2008 8.050 8.100 7.700 7.970 477,892 -0.15(-1.85%)
Apr 01, 2008 7.450 8.120 7.450 8.120 733,977 +0.55(+7.27%)
Mar 31, 2008 7.910 7.980 7.370 7.570 1,054,990 -0.10(-1.30%)
Mar 28, 2008 8.320 8.430 7.670 7.670 117,615 -0.82(-9.66%)
Mar 27, 2008 8.550 8.740 8.300 8.490 688,496 -0.04(-0.47%)
Mar 26, 2008 8.220 8.820 8.220 8.530 362,175 +0.38(+4.66%)
Mar 25, 2008 8.300 8.500 8.150 8.150 215,003 -0.18(-2.16%)
Mar 24, 2008 8.550 8.580 8.280 8.330 559,301 +0.05(+0.60%)
Mar 21, 2008 8.420 8.430 8.210 8.280 148,261 +0.00(+0.00%)
Mar 20, 2008 8.420 8.430 8.210 8.280 148,261 -0.02(-0.24%)
Mar 19, 2008 8.840 8.840 8.250 8.300 171,953 -0.54(-6.11%)
Mar 18, 2008 8.430 8.840 8.200 8.840 149,861 +0.49(+5.87%)
Mar 17, 2008 8.700 8.810 8.180 8.350 354,173 -0.52(-5.86%)
Mar 14, 2008 8.930 8.950 8.560 8.870 98,936 -0.13(-1.44%)
Mar 13, 2008 9.040 9.200 8.900 9.000 146,427 +0.01(+0.11%)
Mar 12, 2008 9.170 9.360 8.900 8.990 68,371 +0.08(+0.90%)
Mar 11, 2008 8.820 9.250 8.770 8.910 243,948 +0.20(+2.30%)
Mar 10, 2008 8.650 8.850 8.650 8.710 84,577 +0.07(+0.81%)
Mar 07, 2008 8.850 8.850 8.620 8.640 67,969 -0.06(-0.69%)
Mar 06, 2008 9.240 9.240 8.590 8.700 313,379 -0.39(-4.29%)
Mar 05, 2008 8.840 9.250 8.710 9.090 133,925 +0.39(+4.48%)
Mar 04, 2008 8.750 8.790 8.500 8.700 324,007 -0.15(-1.69%)
Mar 03, 2008 8.810 8.850 8.690 8.850 256,069 +0.10(+1.14%)
Feb 29, 2008 9.310 9.310 8.750 8.750 522,346 -0.48(-5.20%)
Feb 28, 2008 9.310 9.310 9.150 9.230 186,030 -0.09(-0.97%)
Feb 27, 2008 9.340 9.360 9.200 9.320 18,350 -0.06(-0.64%)
Feb 26, 2008 9.200 9.400 9.160 9.380 53,228 +0.08(+0.86%)
Feb 25, 2008 9.270 9.450 9.150 9.300 82,991 -0.12(-1.27%)
Feb 22, 2008 9.650 9.650 9.250 9.420 98,345 -0.28(-2.89%)
Feb 21, 2008 9.610 9.880 9.500 9.700 288,175 +0.09(+0.94%)
Feb 20, 2008 9.950 9.950 9.500 9.610 242,117 -0.24(-2.44%)
Feb 19, 2008 10.10 10.10 9.810 9.850 66,143 -0.15(-1.50%)
Feb 18, 2008 10.00 10.00 10.00 10.00 0 +0.00(+0.00%)
Feb 15, 2008 10.16 10.16 9.880 10.00 102,796 -0.17(-1.67%)
Feb 14, 2008 10.64 10.64 9.830 10.17 1,173,625 -0.28(-2.68%)
Feb 13, 2008 10.48 10.57 10.34 10.45 25,734 +0.02(+0.19%)
Feb 12, 2008 10.35 10.59 10.20 10.43 75,232 -0.15(-1.42%)
Feb 11, 2008 10.29 10.68 10.26 10.58 31,726 +0.25(+2.42%)
Feb 08, 2008 10.45 10.53 10.10 10.33 226,825 -0.33(-3.10%)
Feb 07, 2008 10.44 10.73 10.20 10.66 363,026 +0.33(+3.19%)
Feb 06, 2008 11.00 11.00 9.820 10.33 225,328 -0.77(-6.94%)
Feb 05, 2008 11.63 11.63 11.04 11.10 62,834 -0.46(-3.98%)
Feb 04, 2008 11.51 11.66 11.19 11.56 150,713 +0.16(+1.40%)
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.