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 (%)
Apr 29, 2016 9.500 9.620 9.410 9.490 120,671 +0.01(+0.11%)
Apr 28, 2016 9.710 9.750 9.370 9.480 182,451 -0.27(-2.77%)
Apr 27, 2016 9.870 9.880 9.710 9.750 165,685 -0.15(-1.52%)
Apr 26, 2016 9.700 9.940 9.700 9.900 77,955 +0.15(+1.54%)
Apr 25, 2016 9.820 9.920 9.650 9.750 114,999 -0.15(-1.52%)
Apr 22, 2016 9.890 9.980 9.850 9.900 39,170 -0.02(-0.20%)
Apr 21, 2016 10.07 10.17 9.860 9.920 121,533 -0.15(-1.49%)
Apr 20, 2016 9.750 10.13 9.750 10.07 213,882 +0.28(+2.86%)
Apr 19, 2016 9.990 9.990 9.750 9.790 147,736 -0.15(-1.51%)
Apr 18, 2016 9.730 10.09 9.730 9.940 78,500 +0.18(+1.84%)
Apr 15, 2016 9.830 9.830 9.700 9.760 91,057 -0.07(-0.71%)
Apr 14, 2016 9.870 9.880 9.740 9.830 94,364 +0.03(+0.31%)
Apr 13, 2016 9.630 9.850 9.630 9.800 146,582 +0.27(+2.83%)
Apr 12, 2016 9.520 9.690 9.460 9.530 108,311 +0.14(+1.49%)
Apr 11, 2016 9.400 9.510 9.350 9.390 99,888 +0.01(+0.11%)
Apr 08, 2016 9.600 9.710 9.360 9.380 124,397 -0.17(-1.78%)
Apr 07, 2016 9.860 9.870 9.350 9.550 165,400 -0.31(-3.14%)
Apr 06, 2016 9.780 9.860 9.600 9.860 135,070 +0.13(+1.34%)
Apr 05, 2016 9.960 9.960 9.590 9.730 193,441 -0.28(-2.80%)
Apr 04, 2016 10.30 10.32 10.00 10.01 86,283 -0.31(-3.00%)
Apr 01, 2016 10.24 10.47 10.17 10.32 188,738 +0.06(+0.58%)
Mar 31, 2016 10.27 10.27 10.08 10.26 153,045 +0.13(+1.28%)
Mar 30, 2016 10.28 10.28 10.06 10.13 119,521 -0.09(-0.88%)
Mar 29, 2016 10.00 10.25 9.850 10.22 92,305 +0.22(+2.20%)
Mar 28, 2016 9.910 10.00 9.710 10.00 83,420 +0.09(+0.91%)
Mar 24, 2016 9.910 9.910 9.910 0 -0.15(-1.49%)
Mar 23, 2016 10.00 10.24 9.950 10.06 154,178 -0.16(-1.57%)
Mar 22, 2016 10.48 10.48 10.15 10.22 160,828 -0.29(-2.76%)
Mar 21, 2016 10.60 10.75 10.45 10.51 111,087 -0.16(-1.50%)
Mar 18, 2016 10.53 10.68 10.49 10.67 278,158 +0.16(+1.52%)
Mar 17, 2016 10.40 10.60 10.30 10.51 201,062 +0.15(+1.45%)
Mar 16, 2016 10.12 10.39 10.12 10.36 176,354 +0.21(+2.07%)
Mar 15, 2016 10.29 10.29 10.00 10.15 131,987 -0.19(-1.84%)
Mar 14, 2016 10.38 10.49 10.29 10.34 273,270 -0.03(-0.29%)
Mar 11, 2016 10.14 10.38 10.10 10.37 175,955 +0.32(+3.18%)
Mar 10, 2016 9.990 10.14 9.850 10.05 236,778 +0.16(+1.62%)
Mar 09, 2016 10.17 10.20 9.890 9.890 287,396 -0.24(-2.37%)
Mar 08, 2016 10.05 10.15 9.910 10.13 159,020 +0.11(+1.10%)
Mar 07, 2016 10.18 10.35 9.740 10.02 370,985 -0.11(-1.09%)
Mar 04, 2016 9.890 10.25 9.700 10.13 462,684 +0.73(+7.77%)
Mar 03, 2016 9.390 9.620 9.370 9.400 178,075 +0.05(+0.53%)
Mar 02, 2016 9.220 9.370 9.180 9.350 94,538 +0.12(+1.30%)
Mar 01, 2016 9.000 9.250 8.870 9.230 346,509 +0.43(+4.89%)
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%)
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.