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

Martinrea International (TSX: MRE )

11.89 +0.04 (+0.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 28, 2017 10.29 10.49 10.29 10.42 339,542 +0.15(+1.46%)
Apr 27, 2017 9.910 10.31 9.910 10.27 345,513 +0.39(+3.95%)
Apr 26, 2017 10.11 10.16 9.840 9.880 178,319 -0.29(-2.85%)
Apr 25, 2017 10.06 10.18 10.06 10.17 242,962 +0.12(+1.19%)
Apr 24, 2017 9.950 10.09 9.920 10.05 302,704 +0.15(+1.52%)
Apr 21, 2017 9.800 9.980 9.770 9.900 360,166 +0.08(+0.81%)
Apr 20, 2017 9.530 9.990 9.530 9.820 370,189 +0.30(+3.15%)
Apr 19, 2017 9.480 9.590 9.460 9.520 126,482 +0.07(+0.74%)
Apr 18, 2017 9.390 9.550 9.380 9.450 142,474 +0.07(+0.75%)
Apr 17, 2017 9.210 9.390 9.150 9.380 310,430 +0.18(+1.96%)
Apr 13, 2017 9.360 9.380 9.145 9.200 281,739 -0.17(-1.81%)
Apr 12, 2017 9.450 9.480 9.370 9.370 154,397 -0.09(-0.95%)
Apr 11, 2017 9.510 9.520 9.380 9.460 115,018 -0.02(-0.21%)
Apr 10, 2017 9.380 9.600 9.360 9.480 209,822 +0.10(+1.07%)
Apr 07, 2017 9.350 9.390 9.220 9.380 188,325 +0.03(+0.32%)
Apr 06, 2017 9.360 9.460 9.260 9.350 261,258 -0.07(-0.74%)
Apr 05, 2017 9.740 9.740 9.330 9.420 299,845 -0.27(-2.79%)
Apr 04, 2017 9.870 9.870 9.520 9.690 485,296 -0.25(-2.52%)
Apr 03, 2017 10.34 10.34 9.920 9.940 360,661 -0.38(-3.68%)
Mar 31, 2017 10.18 10.37 10.16 10.32 325,584 +0.18(+1.78%)
Mar 30, 2017 9.930 10.23 9.910 10.14 224,567 +0.24(+2.42%)
Mar 29, 2017 9.970 9.970 9.870 9.900 134,796 +0.01(+0.10%)
Mar 28, 2017 10.00 10.04 9.860 9.890 129,002 +0.01(+0.10%)
Mar 27, 2017 9.880 9.920 9.660 9.880 118,584 +0.03(+0.30%)
Mar 24, 2017 9.960 9.960 9.810 9.850 132,319 +0.08(+0.82%)
Mar 23, 2017 9.660 9.810 9.630 9.770 130,083 +0.14(+1.45%)
Mar 22, 2017 9.500 9.650 9.410 9.630 182,219 +0.00(+0.00%)
Mar 21, 2017 9.890 9.980 9.620 9.630 147,673 -0.26(-2.63%)
Mar 20, 2017 9.810 9.970 9.810 9.890 125,330 +0.07(+0.71%)
Mar 17, 2017 10.03 10.09 9.805 9.820 257,817 -0.23(-2.29%)
Mar 16, 2017 10.05 10.15 10.00 10.05 204,917 +0.06(+0.60%)
Mar 15, 2017 9.880 10.01 9.860 9.990 185,847 +0.13(+1.32%)
Mar 14, 2017 10.00 10.02 9.830 9.860 396,360 -0.16(-1.60%)
Mar 13, 2017 9.830 10.10 9.730 10.02 634,462 +0.23(+2.35%)
Mar 10, 2017 9.590 9.840 9.570 9.790 492,023 +0.25(+2.62%)
Mar 09, 2017 9.450 9.570 9.220 9.540 255,480 +0.05(+0.53%)
Mar 08, 2017 9.490 9.630 9.440 9.490 836,590 +0.03(+0.32%)
Mar 07, 2017 9.350 9.580 9.290 9.460 678,917 +0.15(+1.61%)
Mar 06, 2017 9.200 9.350 9.070 9.310 252,117 +0.08(+0.87%)
Mar 03, 2017 8.850 9.250 8.850 9.230 439,557 +0.65(+7.58%)
Mar 02, 2017 8.600 8.720 8.420 8.580 171,015 +0.02(+0.23%)
Mar 01, 2017 8.370 8.700 8.310 8.560 187,687 +0.31(+3.76%)
Feb 28, 2017 8.390 8.410 8.240 8.250 286,757 -0.15(-1.79%)
Feb 27, 2017 8.500 8.580 8.350 8.400 326,623 -0.13(-1.52%)
Feb 24, 2017 8.860 8.880 8.380 8.530 408,119 -0.44(-4.91%)
Feb 23, 2017 9.020 9.040 8.950 8.970 111,180 +0.00(+0.00%)
Feb 22, 2017 8.980 9.070 8.900 8.970 169,174 +0.00(+0.00%)
Feb 21, 2017 8.900 9.010 8.900 8.970 324,861 +0.09(+1.01%)
Feb 17, 2017 8.880 8.880 8.880 0 -0.04(-0.45%)
Feb 16, 2017 8.960 8.960 8.775 8.920 136,034 +0.03(+0.34%)
Feb 15, 2017 9.000 9.030 8.875 8.890 187,462 -0.08(-0.89%)
Feb 14, 2017 8.750 8.990 8.730 8.970 355,126 +0.27(+3.10%)
Feb 13, 2017 8.690 8.700 8.580 8.700 215,259 +0.14(+1.64%)
Feb 10, 2017 8.450 8.630 8.450 8.560 277,827 +0.12(+1.42%)
Feb 09, 2017 8.220 8.450 8.220 8.440 108,094 +0.24(+2.93%)
Feb 08, 2017 8.310 8.340 8.100 8.200 374,778 -0.15(-1.80%)
Feb 07, 2017 8.370 8.420 8.320 8.350 159,602 +0.02(+0.24%)
Feb 06, 2017 8.390 8.410 8.280 8.330 99,159 -0.05(-0.60%)
Feb 03, 2017 8.310 8.400 8.275 8.380 100,127 +0.08(+0.96%)
Feb 02, 2017 8.380 8.380 8.200 8.300 335,628 -0.07(-0.84%)
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.