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 (%)
Jul 29, 2011 7.490 7.830 7.490 7.830 42,285 +0.20(+2.62%)
Jul 28, 2011 7.650 7.650 7.390 7.630 26,792 +0.04(+0.53%)
Jul 27, 2011 7.670 7.670 7.520 7.590 4,839 +0.05(+0.66%)
Jul 26, 2011 7.480 7.550 7.350 7.540 30,243 +0.06(+0.80%)
Jul 25, 2011 7.260 7.560 7.260 7.480 25,450 -0.02(-0.27%)
Jul 22, 2011 7.710 7.710 7.480 7.500 1,511,200 -0.22(-2.85%)
Jul 21, 2011 7.790 7.790 7.620 7.720 73,974 -0.06(-0.77%)
Jul 20, 2011 7.860 7.860 7.720 7.780 27,078 -0.07(-0.89%)
Jul 19, 2011 7.850 7.850 7.710 7.850 35,177 +0.00(+0.00%)
Jul 18, 2011 7.570 7.850 7.570 7.850 12,246 +0.02(+0.26%)
Jul 15, 2011 8.060 8.090 7.770 7.830 81,517 -0.23(-2.85%)
Jul 14, 2011 8.190 8.190 8.040 8.060 13,002 -0.10(-1.23%)
Jul 13, 2011 8.170 8.200 8.100 8.160 10,754 -0.02(-0.24%)
Jul 12, 2011 8.000 8.180 8.000 8.180 49,010 +0.21(+2.63%)
Jul 11, 2011 8.000 8.030 7.930 7.970 49,820 -0.15(-1.85%)
Jul 08, 2011 8.270 8.280 8.100 8.120 6,887 -0.23(-2.75%)
Jul 07, 2011 8.340 8.400 8.340 8.350 17,401 -0.05(-0.60%)
Jul 06, 2011 8.340 8.410 8.280 8.400 6,910 +0.00(+0.00%)
Jul 05, 2011 8.320 8.470 8.320 8.400 47,760 -0.22(-2.55%)
Jul 04, 2011 8.280 8.620 8.200 8.620 21,747 +0.55(+6.82%)
Jun 30, 2011 8.050 8.190 8.050 8.070 12,393 -0.20(-2.42%)
Jun 29, 2011 8.220 8.350 8.070 8.270 119,208 +0.16(+1.97%)
Jun 28, 2011 7.480 8.110 7.480 8.110 151,167 +0.61(+8.13%)
Jun 27, 2011 7.450 7.520 7.450 7.500 132,763 -0.03(-0.40%)
Jun 24, 2011 7.450 7.560 7.450 7.530 14,048 +0.13(+1.76%)
Jun 23, 2011 7.630 7.630 7.300 7.400 1,681,911 -0.23(-3.01%)
Jun 22, 2011 7.720 7.780 7.620 7.630 87,478 +0.04(+0.53%)
Jun 21, 2011 7.310 7.590 7.310 7.590 26,134 +0.17(+2.29%)
Jun 20, 2011 7.370 7.460 7.420 7.420 141,737 -0.02(-0.27%)
Jun 17, 2011 7.650 7.750 7.430 7.440 57,741 -0.29(-3.75%)
Jun 16, 2011 7.670 7.760 7.630 7.730 30,659 -0.07(-0.90%)
Jun 15, 2011 7.620 7.820 7.620 7.800 60,429 +0.05(+0.65%)
Jun 14, 2011 7.740 7.800 7.500 7.750 67,375 +0.06(+0.78%)
Jun 13, 2011 7.500 7.850 7.500 7.690 139,087 +0.24(+3.22%)
Jun 10, 2011 7.630 7.630 7.420 7.450 45,862 -0.12(-1.59%)
Jun 09, 2011 7.720 7.750 7.430 7.570 788,174 +0.02(+0.26%)
Jun 08, 2011 7.860 7.860 7.550 7.550 11,531 -0.33(-4.19%)
Jun 07, 2011 7.990 8.000 7.880 7.880 19,299 -0.11(-1.38%)
Jun 06, 2011 7.950 8.120 7.950 7.990 21,537 -0.03(-0.37%)
Jun 03, 2011 8.010 8.090 7.910 8.020 44,094 -0.32(-3.84%)
May 24, 2011 8.520 8.600 8.260 8.340 497,083 -0.35(-4.03%)
May 20, 2011 8.670 8.690 8.580 8.690 4,045 +0.01(+0.12%)
May 19, 2011 8.560 8.800 8.540 8.680 5,225 +0.08(+0.93%)
May 18, 2011 8.460 8.650 8.460 8.600 266,642 +0.24(+2.87%)
May 17, 2011 8.600 8.650 8.330 8.360 46,026 -0.24(-2.79%)
May 16, 2011 8.640 8.720 8.600 8.600 116,913 +0.00(+0.00%)
May 13, 2011 8.700 8.790 8.600 8.600 15,719 -0.06(-0.69%)
May 12, 2011 8.610 8.720 8.610 8.660 33,702 +0.05(+0.58%)
May 11, 2011 8.580 8.610 8.580 8.610 64,997 +0.02(+0.23%)
May 10, 2011 8.500 8.590 8.500 8.590 76,819 +0.08(+0.94%)
May 09, 2011 8.670 8.670 8.500 8.510 73,704 -0.03(-0.35%)
May 06, 2011 8.320 8.620 8.320 8.540 151,156 +0.23(+2.77%)
May 05, 2011 8.000 8.430 6.510 8.310 136,019 -0.68(-7.56%)
May 04, 2011 8.740 8.990 8.480 8.990 157,350 +0.39(+4.53%)
May 03, 2011 8.710 8.730 8.530 8.600 26,081 -0.15(-1.71%)
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.