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: 2:35 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 (%)
Aug 29, 2008 7.460 7.640 7.250 7.300 87,443 +0.00(+0.00%)
Aug 28, 2008 6.910 7.330 6.840 7.300 371,401 +0.36(+5.19%)
Aug 27, 2008 6.750 6.950 6.750 6.940 225,938 +0.19(+2.81%)
Aug 26, 2008 6.800 6.830 6.660 6.750 58,011 +0.02(+0.30%)
Aug 25, 2008 6.740 6.800 6.640 6.730 78,349 +0.08(+1.20%)
Aug 22, 2008 6.610 6.650 6.610 6.650 73,840 +0.04(+0.61%)
Aug 21, 2008 6.800 6.800 6.560 6.610 38,802 -0.15(-2.22%)
Aug 20, 2008 6.670 6.980 6.620 6.760 46,522 +0.09(+1.35%)
Aug 19, 2008 6.640 6.840 6.640 6.670 209,783 +0.11(+1.68%)
Aug 18, 2008 6.910 6.910 6.430 6.560 139,282 -0.36(-5.20%)
Aug 15, 2008 6.680 6.920 6.200 6.920 57,022 +0.23(+3.44%)
Aug 14, 2008 6.780 6.980 6.690 6.690 189,867 -0.06(-0.89%)
Aug 13, 2008 6.440 6.800 6.420 6.750 119,532 +0.37(+5.80%)
Aug 12, 2008 5.980 6.720 5.970 6.380 162,456 +0.50(+8.50%)
Aug 11, 2008 5.750 6.150 5.750 5.880 85,819 +0.12(+2.08%)
Aug 08, 2008 5.590 5.840 5.530 5.760 56,301 +0.13(+2.31%)
Aug 07, 2008 5.300 5.900 5.300 5.630 69,812 +0.21(+3.87%)
Aug 06, 2008 5.410 5.600 5.350 5.420 77,902 +0.01(+0.18%)
Aug 05, 2008 5.300 5.410 5.300 5.410 109,891 +0.11(+2.08%)
Aug 04, 2008 5.400 5.590 5.300 5.300 104,130 +0.00(+0.00%)
Aug 01, 2008 5.400 5.590 5.300 5.300 104,130 -0.11(-2.03%)
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%)
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.