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 30, 2010 9.090 9.260 9.050 9.190 291,914 +0.15(+1.66%)
Apr 29, 2010 8.950 9.070 8.900 9.040 29,039 +0.08(+0.89%)
Apr 28, 2010 9.080 9.100 8.770 8.960 18,302 -0.07(-0.78%)
Apr 27, 2010 9.150 9.250 9.010 9.030 162,297 -0.09(-0.99%)
Apr 26, 2010 9.070 9.170 9.010 9.120 40,853 +0.11(+1.22%)
Apr 23, 2010 9.060 9.090 8.890 9.010 26,803 -0.18(-1.96%)
Apr 22, 2010 9.250 9.380 9.190 9.190 496,050 -0.07(-0.76%)
Apr 21, 2010 9.050 9.340 9.050 9.260 204,386 +0.26(+2.89%)
Apr 20, 2010 9.150 9.230 9.000 9.000 125,328 -0.07(-0.77%)
Apr 19, 2010 8.990 9.070 8.950 9.070 38,339 +0.01(+0.11%)
Apr 16, 2010 9.290 9.320 8.790 9.060 108,078 -0.14(-1.52%)
Apr 15, 2010 9.150 9.220 9.070 9.200 99,615 +0.08(+0.88%)
Apr 14, 2010 9.360 9.370 9.120 9.120 960,553 -0.24(-2.56%)
Apr 13, 2010 9.250 9.400 9.170 9.360 30,842 +0.12(+1.30%)
Apr 12, 2010 9.100 9.480 9.070 9.240 131,001 +0.14(+1.54%)
Apr 09, 2010 9.070 9.120 9.010 9.100 31,617 -0.04(-0.44%)
Apr 08, 2010 9.090 9.140 9.030 9.140 25,287 +0.13(+1.44%)
Apr 07, 2010 9.030 9.070 9.000 9.010 14,400 -0.03(-0.33%)
Apr 06, 2010 9.140 9.140 8.890 9.040 46,001 -0.10(-1.09%)
Apr 05, 2010 9.080 9.140 8.970 9.140 28,852 +0.00(+0.00%)
Apr 01, 2010 9.140 9.140 9.140 0 +0.34(+3.86%)
Mar 31, 2010 9.000 9.080 8.730 8.800 68,129 -0.16(-1.79%)
Mar 30, 2010 8.970 9.050 8.800 8.960 45,322 +0.06(+0.67%)
Mar 29, 2010 8.890 8.900 8.740 8.900 209,299 +0.10(+1.14%)
Mar 26, 2010 8.950 9.070 8.680 8.800 175,278 -0.09(-1.01%)
Mar 25, 2010 9.080 9.080 8.690 8.890 173,883 +0.14(+1.60%)
Mar 24, 2010 9.250 9.250 8.520 8.750 354,185 -0.70(-7.41%)
Mar 23, 2010 9.430 9.720 9.410 9.450 866,526 +0.05(+0.53%)
Mar 22, 2010 9.330 9.460 9.160 9.400 128,927 +0.07(+0.75%)
Mar 19, 2010 9.320 9.360 9.090 9.330 50,865 +0.01(+0.11%)
Mar 18, 2010 9.260 9.470 9.260 9.320 43,718 -0.04(-0.43%)
Mar 17, 2010 9.290 9.400 9.160 9.360 33,423 +0.13(+1.41%)
Mar 16, 2010 9.140 9.290 8.990 9.230 195,314 +0.10(+1.10%)
Mar 15, 2010 9.250 9.160 8.950 9.130 59,941 -0.13(-1.40%)
Mar 12, 2010 9.000 9.300 8.990 9.260 262,605 +0.21(+2.32%)
Mar 11, 2010 9.040 9.050 8.990 9.050 22,410 +0.04(+0.44%)
Mar 10, 2010 8.930 9.080 8.930 9.010 229,285 +0.11(+1.24%)
Mar 09, 2010 8.860 8.990 8.850 8.900 39,989 +0.02(+0.23%)
Mar 08, 2010 8.800 9.100 8.800 8.880 186,252 +0.25(+2.90%)
Mar 05, 2010 8.350 8.770 8.300 8.630 286,805 +0.31(+3.73%)
Mar 04, 2010 8.400 8.440 8.300 8.320 12,124 -0.18(-2.12%)
Mar 03, 2010 8.410 8.540 8.410 8.500 81,474 +0.01(+0.12%)
Mar 02, 2010 8.410 8.490 8.300 8.490 93,106 +0.11(+1.31%)
Mar 01, 2010 8.470 8.500 8.350 8.380 40,442 -0.08(-0.95%)
Feb 26, 2010 8.590 8.590 8.420 8.460 19,221 -0.07(-0.82%)
Feb 25, 2010 8.470 8.530 8.200 8.530 38,374 -0.08(-0.93%)
Feb 24, 2010 8.900 8.900 8.590 8.610 45,521 -0.35(-3.91%)
Feb 23, 2010 9.040 9.040 8.850 8.960 117,863 +0.07(+0.79%)
Feb 22, 2010 8.910 9.000 8.890 8.890 112,716 -0.04(-0.45%)
Feb 19, 2010 8.900 8.930 8.900 8.930 6,686 +0.04(+0.45%)
Feb 18, 2010 8.940 8.940 8.890 8.890 11,325 -0.03(-0.34%)
Feb 17, 2010 8.980 8.980 8.800 8.920 131,404 +0.04(+0.45%)
Feb 16, 2010 8.980 8.980 8.840 8.880 27,032 -0.02(-0.22%)
Feb 12, 2010 8.900 8.900 8.900 0 +0.04(+0.45%)
Feb 11, 2010 8.920 8.930 8.750 8.860 103,295 -0.03(-0.34%)
Feb 10, 2010 8.850 8.920 8.800 8.890 124,851 +0.09(+1.02%)
Feb 09, 2010 8.940 9.010 8.510 8.800 40,492 -0.09(-1.01%)
Feb 08, 2010 8.580 8.900 8.380 8.890 54,690 +0.36(+4.22%)
Feb 05, 2010 8.450 8.610 8.420 8.530 79,871 -0.07(-0.81%)
Feb 04, 2010 8.870 8.870 8.600 8.600 17,676 -0.32(-3.59%)
Feb 03, 2010 9.000 9.090 8.920 8.920 78,697 -0.12(-1.33%)
Feb 02, 2010 8.600 9.110 8.500 9.040 55,014 +0.52(+6.10%)
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.