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

Martinrea International (TSX: MRE )

11.98 +0.16 (+1.35%)
Streaming Delayed Price Updated: 3:43 PM EDT, May 24, 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 31, 2008 5.360 5.480 5.220 5.410 462,646 +0.18(+3.44%)
Jul 30, 2008 5.390 5.390 5.170 5.230 171,930 +0.06(+1.16%)
Jul 29, 2008 5.290 5.340 5.030 5.170 157,476 -0.12(-2.27%)
Jul 28, 2008 5.470 5.470 5.280 5.290 86,089 -0.11(-2.04%)
Jul 25, 2008 6.140 6.140 5.380 5.400 285,067 +0.00(+0.00%)
Jul 24, 2008 6.300 6.300 5.400 5.400 193,388 -0.77(-12.48%)
Jul 23, 2008 5.950 6.240 5.950 6.170 101,020 +0.15(+2.49%)
Jul 22, 2008 5.580 6.020 5.500 6.020 242,281 +0.44(+7.89%)
Jul 21, 2008 6.390 6.390 5.500 5.580 119,235 +0.06(+1.09%)
Jul 18, 2008 5.300 5.530 5.300 5.520 90,879 +0.12(+2.22%)
Jul 17, 2008 5.330 5.400 5.240 5.400 394,712 +0.15(+2.86%)
Jul 16, 2008 5.250 5.300 4.770 5.250 312,112 -0.02(-0.38%)
Jul 15, 2008 5.320 5.450 5.200 5.270 205,318 -0.04(-0.75%)
Jul 14, 2008 5.450 5.480 5.260 5.310 2,260,687 -0.09(-1.67%)
Jul 11, 2008 5.820 5.820 5.400 5.400 1,257,046 -0.16(-2.88%)
Jul 10, 2008 5.510 5.650 5.510 5.560 81,696 -0.03(-0.54%)
Jul 09, 2008 5.780 5.780 5.590 5.590 132,517 +0.10(+1.82%)
Jul 08, 2008 5.430 5.500 5.330 5.490 281,386 +0.06(+1.10%)
Jul 07, 2008 5.740 5.740 5.410 5.430 418,038 -0.31(-5.40%)
Jul 04, 2008 5.730 5.760 5.440 5.740 58,626 +0.29(+5.32%)
Jul 03, 2008 5.260 5.650 5.110 5.450 484,599 -0.14(-2.50%)
Jul 02, 2008 6.080 6.080 5.470 5.590 389,332 -0.49(-8.06%)
Jul 01, 2008 6.190 6.190 5.990 6.080 92,695 +0.00(+0.00%)
Jun 30, 2008 6.190 6.190 5.990 6.080 92,695 -0.03(-0.49%)
Jun 27, 2008 6.060 6.160 6.010 6.110 61,477 +0.11(+1.83%)
Jun 26, 2008 6.650 6.650 6.000 6.000 350,309 -0.57(-8.68%)
Jun 25, 2008 6.470 6.640 6.390 6.570 435,430 +0.15(+2.34%)
Jun 24, 2008 6.640 6.640 6.390 6.420 46,670 -0.16(-2.43%)
Jun 23, 2008 6.570 6.710 6.500 6.580 121,565 -0.11(-1.64%)
Jun 20, 2008 6.780 6.940 6.650 6.690 143,240 -0.01(-0.15%)
Jun 19, 2008 7.000 7.090 6.650 6.700 252,203 -0.31(-4.42%)
Jun 18, 2008 7.280 7.280 6.990 7.010 230,455 -0.23(-3.18%)
Jun 17, 2008 7.220 7.370 7.030 7.240 154,015 +0.11(+1.54%)
Jun 16, 2008 7.600 7.600 7.130 7.130 108,767 -0.50(-6.55%)
Jun 13, 2008 7.330 7.630 7.180 7.630 44,947 +0.53(+7.46%)
Jun 12, 2008 7.190 7.190 7.070 7.100 84,428 +0.03(+0.42%)
Jun 11, 2008 7.540 7.630 7.040 7.070 424,725 -0.55(-7.22%)
Jun 10, 2008 8.000 8.000 7.590 7.620 46,300 -0.31(-3.91%)
Jun 09, 2008 7.990 7.990 7.750 7.930 42,362 +0.08(+1.02%)
Jun 06, 2008 8.330 8.590 7.750 7.850 130,643 -0.39(-4.73%)
Jun 05, 2008 8.010 8.490 8.010 8.240 57,011 +0.14(+1.73%)
Jun 04, 2008 8.290 8.340 7.970 8.100 43,602 -0.19(-2.29%)
Jun 03, 2008 8.040 8.360 7.990 8.290 54,704 +0.04(+0.48%)
Jun 02, 2008 8.780 8.780 8.190 8.250 53,957 -0.45(-5.17%)
May 30, 2008 8.410 8.700 8.220 8.700 139,839 +0.30(+3.57%)
May 29, 2008 8.900 8.920 8.400 8.400 48,109 +0.03(+0.36%)
May 28, 2008 7.830 8.540 7.750 8.370 56,605 +0.47(+5.95%)
May 27, 2008 8.070 8.070 7.900 7.900 38,232 -0.17(-2.11%)
May 26, 2008 8.220 8.290 8.020 8.070 20,402 -0.04(-0.49%)
May 23, 2008 8.020 8.370 7.890 8.110 604,740 +0.21(+2.66%)
May 22, 2008 8.310 8.500 7.900 7.900 229,246 -0.92(-10.43%)
May 21, 2008 9.000 9.200 8.800 8.820 121,754 -0.27(-2.97%)
May 20, 2008 9.490 9.490 8.980 9.090 143,237 -0.07(-0.76%)
May 19, 2008 9.200 9.200 8.950 9.160 62,094 +0.00(+0.00%)
May 16, 2008 9.200 9.200 8.950 9.160 62,094 -0.06(-0.65%)
May 15, 2008 9.020 9.250 8.950 9.220 67,289 +0.22(+2.44%)
May 14, 2008 9.060 9.060 8.960 9.000 56,406 -0.05(-0.55%)
May 13, 2008 8.810 9.090 8.650 9.050 90,702 -0.04(-0.44%)
May 12, 2008 9.660 9.660 9.000 9.090 92,805 -0.46(-4.82%)
May 09, 2008 8.830 10.25 8.800 9.550 114,187 +0.44(+4.83%)
May 08, 2008 8.930 9.200 8.930 9.110 917,173 +0.26(+2.94%)
May 07, 2008 9.050 9.050 8.780 8.850 39,572 -0.24(-2.64%)
May 06, 2008 8.590 9.250 8.400 9.090 114,322 +0.69(+8.21%)
May 05, 2008 7.630 8.480 7.630 8.400 170,722 +0.78(+10.24%)
May 02, 2008 7.400 7.620 7.300 7.620 1,073,351 +0.30(+4.10%)
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.