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 (%)
Dec 29, 2006 11.71 11.90 11.60 11.90 18,620 -0.01(-0.08%)
Dec 28, 2006 12.05 12.05 11.77 11.91 34,415 -0.17(-1.41%)
Dec 27, 2006 11.95 12.10 11.86 12.08 126,645 +0.38(+3.25%)
Dec 26, 2006 11.40 11.81 11.40 11.70 75,750 +0.00(+0.00%)
Dec 22, 2006 11.40 11.81 11.40 11.70 75,750 +0.22(+1.92%)
Dec 21, 2006 11.30 11.50 11.30 11.48 32,725 +0.12(+1.06%)
Dec 20, 2006 11.23 11.38 11.23 11.36 16,438 +0.10(+0.89%)
Dec 19, 2006 11.25 11.36 11.24 11.26 64,815 +0.05(+0.45%)
Dec 18, 2006 11.23 11.33 11.15 11.21 49,090 -0.14(-1.23%)
Dec 15, 2006 11.45 11.58 11.30 11.35 179,785 -0.05(-0.44%)
Dec 14, 2006 11.28 11.40 11.24 11.40 155,598 +0.10(+0.88%)
Dec 13, 2006 11.00 11.30 11.00 11.30 163,816 +0.30(+2.73%)
Dec 12, 2006 11.10 11.15 10.81 11.00 263,253 -0.14(-1.26%)
Dec 11, 2006 11.15 11.15 11.09 11.14 228,656 +0.14(+1.27%)
Dec 08, 2006 11.05 11.15 10.91 11.00 101,595 -0.11(-0.99%)
Dec 07, 2006 11.10 11.30 11.10 11.11 261,042 -0.03(-0.27%)
Dec 06, 2006 11.39 11.49 11.12 11.14 29,876 +0.08(+0.72%)
Dec 05, 2006 11.56 11.56 11.00 11.06 82,693 -0.43(-3.74%)
Dec 04, 2006 11.29 11.90 11.24 11.49 152,770 +0.37(+3.33%)
Dec 01, 2006 11.20 11.34 11.11 11.12 66,920 -0.13(-1.16%)
Nov 30, 2006 10.98 11.48 10.91 11.25 368,386 +0.35(+3.21%)
Nov 29, 2006 10.62 10.94 10.56 10.90 414,110 +0.20(+1.87%)
Nov 28, 2006 10.77 11.17 10.56 10.70 79,041 +0.02(+0.19%)
Nov 27, 2006 10.53 10.80 10.51 10.68 211,977 +0.23(+2.20%)
Nov 24, 2006 10.42 10.50 10.35 10.45 33,749 +0.05(+0.48%)
Nov 22, 2006 10.29 10.48 10.29 10.40 111,314 -0.01(-0.10%)
Nov 21, 2006 10.44 10.50 10.25 10.41 1,242,766 -0.09(-0.86%)
Nov 20, 2006 10.50 10.50 10.31 10.50 833,600 +0.00(+0.00%)
Nov 17, 2006 9.550 10.50 9.550 10.50 309,405 +0.90(+9.38%)
Nov 16, 2006 9.700 9.750 9.510 9.600 7,788 -0.12(-1.23%)
Nov 15, 2006 9.780 9.780 9.560 9.720 9,113 -0.03(-0.31%)
Nov 14, 2006 9.840 9.840 9.700 9.750 35,146 +0.08(+0.83%)
Nov 13, 2006 9.300 9.740 9.300 9.670 66,232 +0.28(+2.98%)
Nov 10, 2006 9.300 9.390 9.100 9.390 126,166 +0.09(+0.97%)
Nov 09, 2006 9.300 9.340 9.150 9.300 43,159 +0.06(+0.65%)
Nov 08, 2006 9.340 9.390 9.120 9.240 38,937 -0.01(-0.11%)
Nov 07, 2006 9.560 9.560 9.050 9.250 77,765 -0.39(-4.05%)
Nov 06, 2006 9.200 9.750 9.150 9.640 254,770 +0.47(+5.13%)
Nov 03, 2006 9.170 9.250 9.010 9.170 41,710 -0.02(-0.22%)
Nov 02, 2006 9.180 9.250 9.180 9.190 2,300 +0.01(+0.11%)
Nov 01, 2006 9.200 9.250 9.050 9.180 228,914 -0.12(-1.29%)
Oct 31, 2006 9.450 9.450 9.300 9.300 14,839 -0.30(-3.12%)
Oct 30, 2006 9.350 9.600 9.350 9.600 4,965 +0.29(+3.11%)
Oct 27, 2006 9.390 9.400 9.310 9.310 26,511 -0.09(-0.96%)
Oct 26, 2006 9.190 9.400 9.100 9.400 122,615 +0.20(+2.17%)
Oct 25, 2006 9.100 9.300 8.920 9.200 130,370 +0.06(+0.66%)
Oct 24, 2006 9.100 9.400 9.030 9.140 73,415 -0.19(-2.04%)
Oct 23, 2006 9.720 9.720 9.100 9.330 235,675 -0.33(-3.42%)
Oct 20, 2006 9.880 9.900 9.620 9.660 29,518 -0.21(-2.13%)
Oct 19, 2006 9.900 9.900 9.600 9.870 182,319 +0.27(+2.81%)
Oct 18, 2006 9.290 9.630 9.000 9.600 182,692 +0.30(+3.23%)
Oct 17, 2006 9.500 9.850 9.150 9.300 549,289 +0.00(+0.00%)
Oct 16, 2006 8.550 9.400 8.550 9.300 1,361,205 +0.97(+11.64%)
Oct 13, 2006 8.000 8.450 8.000 8.330 59,755 +0.23(+2.84%)
Oct 12, 2006 7.900 8.130 7.900 8.100 27,654 +0.20(+2.53%)
Oct 11, 2006 7.800 7.900 7.800 7.900 427,625 +0.13(+1.67%)
Oct 10, 2006 7.700 7.820 7.700 7.770 23,576 +0.01(+0.13%)
Oct 09, 2006 7.700 7.800 7.700 7.760 6,338 +0.00(+0.00%)
Oct 06, 2006 7.700 7.800 7.700 7.760 6,338 +0.06(+0.78%)
Oct 05, 2006 7.620 7.840 7.620 7.700 60,758 -0.16(-2.04%)
Oct 04, 2006 7.800 7.870 7.600 7.860 59,934 +0.05(+0.64%)
Oct 03, 2006 7.900 7.900 7.750 7.810 19,200 -0.01(-0.13%)
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.