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 29, 2016 9.060 8.780 8.800 279,791 -0.11(-1.23%)
Feb 26, 2016 8.870 9.120 8.760 8.910 558,356 +0.31(+3.60%)
Feb 25, 2016 8.600 8.630 8.460 8.600 115,365 +0.04(+0.47%)
Feb 24, 2016 8.500 8.640 8.430 8.560 435,874 +0.04(+0.47%)
Feb 23, 2016 8.540 8.630 8.500 8.520 113,897 +0.01(+0.12%)
Feb 22, 2016 8.620 8.640 8.500 8.510 230,020 +0.03(+0.35%)
Feb 19, 2016 8.600 8.600 8.410 8.480 133,407 -0.17(-1.97%)
Feb 18, 2016 8.890 9.195 8.650 8.650 453,477 -0.10(-1.14%)
Feb 17, 2016 8.600 8.810 8.600 8.750 195,652 +0.28(+3.31%)
Feb 16, 2016 8.240 8.530 8.200 8.470 174,018 +0.31(+3.80%)
Feb 12, 2016 8.160 8.160 8.160 0 +0.04(+0.49%)
Feb 11, 2016 8.380 8.420 8.070 8.120 131,155 -0.41(-4.81%)
Feb 10, 2016 8.560 8.760 8.500 8.530 77,184 +0.01(+0.12%)
Feb 09, 2016 8.590 8.630 8.440 8.520 184,754 -0.21(-2.41%)
Feb 08, 2016 8.950 8.950 8.550 8.730 189,721 -0.27(-3.00%)
Feb 05, 2016 9.270 9.310 8.980 9.000 136,553 -0.25(-2.70%)
Feb 04, 2016 8.970 9.330 8.940 9.250 511,261 +0.20(+2.21%)
Feb 03, 2016 9.240 9.300 8.900 9.050 314,068 -0.06(-0.66%)
Feb 02, 2016 9.380 9.380 8.990 9.110 329,898 -0.25(-2.67%)
Feb 01, 2016 9.440 9.450 9.150 9.360 259,661 -0.09(-0.95%)
Jan 29, 2016 9.570 9.570 9.430 9.450 183,264 +0.00(+0.00%)
Jan 28, 2016 9.580 9.600 9.410 9.450 284,929 +0.04(+0.43%)
Jan 27, 2016 9.480 9.540 9.340 9.410 176,017 -0.13(-1.36%)
Jan 26, 2016 9.370 9.590 9.340 9.540 473,418 +0.19(+2.03%)
Jan 25, 2016 9.900 9.940 9.290 9.350 181,156 -0.48(-4.88%)
Jan 22, 2016 9.830 10.02 9.710 9.830 290,641 +0.32(+3.36%)
Jan 21, 2016 9.460 9.730 9.350 9.510 443,255 +0.08(+0.85%)
Jan 20, 2016 8.970 9.510 8.670 9.430 473,504 +0.30(+3.29%)
Jan 19, 2016 9.500 9.610 9.110 9.130 476,691 -0.29(-3.08%)
Jan 18, 2016 9.490 9.510 9.200 9.420 69,761 -0.03(-0.32%)
Jan 15, 2016 9.590 9.620 9.250 9.450 224,572 -0.33(-3.37%)
Jan 14, 2016 9.800 9.880 9.350 9.780 399,044 -0.05(-0.51%)
Jan 13, 2016 10.31 10.47 9.640 9.830 350,904 -0.41(-4.00%)
Jan 12, 2016 10.18 10.42 10.02 10.24 150,847 +0.12(+1.19%)
Jan 11, 2016 10.42 9.890 10.12 186,421 -0.20(-1.94%)
Jan 08, 2016 10.60 10.62 10.14 10.32 189,038 -0.08(-0.77%)
Jan 07, 2016 10.40 10.75 10.35 10.40 268,666 -0.15(-1.42%)
Jan 06, 2016 10.37 11.09 10.37 10.55 406,520 +0.04(+0.38%)
Jan 05, 2016 10.50 10.55 10.43 10.51 144,500 +0.04(+0.38%)
Jan 04, 2016 10.39 10.58 10.23 10.47 133,359 -0.04(-0.38%)
Dec 31, 2015 10.51 10.51 10.51 0 -0.04(-0.38%)
Dec 30, 2015 10.72 10.72 10.54 10.55 38,628 -0.16(-1.49%)
Dec 29, 2015 10.69 10.81 10.63 10.71 73,389 +0.02(+0.19%)
Dec 24, 2015 10.69 10.69 10.69 0 +0.12(+1.14%)
Dec 23, 2015 10.57 10.74 10.55 10.57 99,521 +0.04(+0.38%)
Dec 22, 2015 10.49 10.58 10.36 10.53 106,036 +0.11(+1.06%)
Dec 21, 2015 10.55 10.68 10.28 10.42 169,630 -0.05(-0.48%)
Dec 18, 2015 10.38 10.60 10.31 10.47 197,134 +0.07(+0.67%)
Dec 17, 2015 10.82 10.87 10.37 10.40 155,359 -0.38(-3.53%)
Dec 16, 2015 10.35 10.83 10.35 10.78 133,121 +0.50(+4.86%)
Dec 15, 2015 10.29 10.46 10.22 10.28 173,796 +0.15(+1.48%)
Dec 14, 2015 10.39 10.39 10.02 10.13 187,709 -0.28(-2.69%)
Dec 11, 2015 10.63 10.65 10.37 10.41 230,384 -0.39(-3.61%)
Dec 10, 2015 10.31 10.80 10.31 10.80 209,210 +0.41(+3.95%)
Dec 09, 2015 10.40 10.58 10.31 10.39 146,347 -0.04(-0.38%)
Dec 08, 2015 10.47 10.53 10.30 10.43 178,300 -0.16(-1.51%)
Dec 07, 2015 11.10 11.19 10.56 10.59 245,711 -0.35(-3.20%)
Dec 04, 2015 10.49 10.99 10.31 10.94 268,565 +0.48(+4.59%)
Dec 03, 2015 10.83 10.83 10.44 10.46 84,853 -0.33(-3.06%)
Dec 02, 2015 10.85 10.94 10.73 10.79 325,079 +0.15(+1.41%)
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.