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

Martinrea International (TSX: MRE )

11.85 +0.15 (+1.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 30, 2020 8.420 8.700 8.350 8.410 191,921 -0.15(-1.75%)
Apr 29, 2020 8.500 9.000 8.460 8.560 232,995 +0.25(+3.01%)
Apr 28, 2020 8.270 8.510 8.080 8.310 181,116 +0.20(+2.47%)
Apr 27, 2020 7.650 8.180 7.530 8.110 427,091 +0.64(+8.57%)
Apr 24, 2020 7.420 7.640 7.360 7.470 326,869 +0.11(+1.49%)
Apr 23, 2020 7.200 7.590 7.100 7.360 243,694 +0.26(+3.66%)
Apr 22, 2020 7.310 7.330 6.960 7.100 262,884 -0.04(-0.56%)
Apr 21, 2020 7.680 7.760 7.100 7.140 258,164 -0.75(-9.51%)
Apr 20, 2020 7.210 8.020 7.110 7.890 308,829 +0.49(+6.62%)
Apr 17, 2020 7.320 7.620 7.310 7.400 190,578 +0.25(+3.50%)
Apr 16, 2020 7.250 7.360 7.100 7.150 89,998 -0.08(-1.11%)
Apr 15, 2020 7.510 7.510 7.050 7.230 305,207 -0.45(-5.86%)
Apr 14, 2020 7.920 8.600 7.650 7.680 283,717 -0.12(-1.54%)
Apr 13, 2020 7.630 7.870 7.330 7.800 152,543 +0.14(+1.83%)
Apr 09, 2020 7.660 7.660 7.660 0 +0.46(+6.39%)
Apr 08, 2020 6.950 7.280 6.880 7.200 160,426 +0.32(+4.65%)
Apr 07, 2020 6.940 7.100 6.640 6.880 201,938 +0.27(+4.08%)
Apr 06, 2020 6.400 6.890 6.370 6.610 221,636 +0.38(+6.10%)
Apr 03, 2020 6.300 6.520 6.130 6.230 138,568 -0.04(-0.64%)
Apr 02, 2020 5.990 6.450 5.990 6.270 166,749 +0.30(+5.03%)
Apr 01, 2020 6.520 6.520 5.850 5.970 320,441 -0.84(-12.33%)
Mar 31, 2020 6.370 6.940 6.370 6.810 367,519 +0.47(+7.41%)
Mar 30, 2020 6.350 6.470 5.930 6.340 162,950 -0.07(-1.09%)
Mar 27, 2020 6.590 6.640 6.130 6.410 358,795 -0.48(-6.97%)
Mar 26, 2020 6.900 7.240 6.770 6.890 414,262 +0.01(+0.15%)
Mar 25, 2020 6.310 7.400 6.290 6.880 811,322 +0.60(+9.55%)
Mar 24, 2020 6.030 6.380 6.030 6.280 865,709 +0.55(+9.60%)
Mar 23, 2020 6.590 6.620 5.640 5.730 460,600 -1.48(-20.53%)
Mar 20, 2020 7.260 7.750 7.040 7.210 303,868 -0.17(-2.30%)
Mar 19, 2020 7.120 7.620 6.770 7.380 249,423 +0.09(+1.23%)
Mar 18, 2020 7.400 7.670 6.390 7.290 352,486 -0.28(-3.70%)
Mar 17, 2020 8.300 8.320 7.530 7.570 659,669 -0.63(-7.68%)
Mar 16, 2020 8.610 8.830 8.150 8.200 240,452 -1.49(-15.38%)
Mar 13, 2020 8.970 9.690 8.480 9.690 454,439 +1.28(+15.22%)
Mar 12, 2020 9.500 9.550 8.270 8.410 728,901 -1.59(-15.90%)
Mar 11, 2020 10.56 10.62 9.940 10.00 346,848 -0.81(-7.49%)
Mar 10, 2020 10.48 10.85 10.27 10.81 454,775 +0.59(+5.77%)
Mar 09, 2020 10.44 10.52 9.840 10.22 506,683 -0.95(-8.50%)
Mar 06, 2020 10.56 11.22 10.20 11.17 515,812 +0.27(+2.48%)
Mar 05, 2020 11.13 11.15 10.82 10.90 119,709 -0.49(-4.30%)
Mar 04, 2020 11.42 11.42 11.13 11.39 131,277 +0.14(+1.24%)
Mar 03, 2020 11.55 11.64 11.01 11.25 148,395 -0.22(-1.92%)
Mar 02, 2020 11.45 11.52 11.00 11.47 421,283 -0.03(-0.26%)
Feb 28, 2020 11.06 11.63 11.05 11.50 252,759 -0.16(-1.37%)
Feb 27, 2020 11.43 11.75 11.20 11.66 131,952 -0.16(-1.35%)
Feb 26, 2020 12.07 12.18 11.74 11.82 216,748 -0.24(-1.99%)
Feb 25, 2020 12.53 12.57 11.91 12.06 260,848 -0.46(-3.67%)
Feb 24, 2020 12.25 12.56 11.99 12.52 177,145 -0.19(-1.49%)
Feb 21, 2020 13.03 13.11 12.65 12.71 232,001 -0.39(-2.98%)
Feb 20, 2020 13.07 13.31 13.05 13.10 149,774 +0.05(+0.38%)
Feb 19, 2020 13.09 13.14 13.00 13.05 179,572 +0.00(+0.00%)
Feb 18, 2020 13.06 13.15 12.95 13.05 133,888 -0.13(-0.99%)
Feb 14, 2020 13.18 13.18 13.18 0 -0.03(-0.23%)
Feb 13, 2020 13.06 13.23 13.00 13.21 78,920 +0.04(+0.30%)
Feb 12, 2020 13.26 13.44 12.99 13.17 116,518 +0.16(+1.23%)
Feb 11, 2020 12.98 13.08 12.72 13.01 96,231 +0.12(+0.93%)
Feb 10, 2020 12.87 12.99 12.71 12.89 136,368 +0.02(+0.16%)
Feb 07, 2020 13.20 13.20 12.81 12.87 116,054 -0.44(-3.31%)
Feb 06, 2020 13.50 13.51 13.27 13.31 64,843 -0.23(-1.70%)
Feb 05, 2020 13.39 13.76 13.39 13.54 179,233 +0.30(+2.27%)
Feb 04, 2020 13.39 13.39 13.08 13.24 137,372 +0.04(+0.30%)
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.