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 30, 2011 7.400 7.450 7.400 7.450 17,815 +0.00(+0.00%)
Dec 29, 2011 7.320 7.470 7.190 7.450 91,532 +0.09(+1.22%)
Dec 28, 2011 7.360 7.400 7.350 7.360 17,433 -0.06(-0.81%)
Dec 23, 2011 7.410 7.420 7.420 7.420 27,418 +0.17(+2.34%)
Dec 21, 2011 7.250 7.280 7.220 7.250 54,168 +0.00(+0.00%)
Dec 20, 2011 6.900 7.250 6.900 7.250 307,731 +0.27(+3.87%)
Dec 19, 2011 6.840 6.990 6.830 6.980 21,879 +0.16(+2.35%)
Dec 16, 2011 6.970 7.070 6.820 6.820 80,187 -0.10(-1.45%)
Dec 15, 2011 6.840 6.920 6.640 6.920 24,336 +0.13(+1.91%)
Dec 14, 2011 6.930 6.930 6.600 6.790 93,767 -0.14(-2.02%)
Dec 13, 2011 7.000 7.100 6.860 6.930 458,832 -0.07(-1.00%)
Dec 12, 2011 7.050 7.060 6.970 7.000 89,180 -0.10(-1.41%)
Dec 09, 2011 6.930 7.100 6.870 7.100 160,488 +0.22(+3.20%)
Dec 08, 2011 7.000 7.020 6.800 6.880 266,033 -0.16(-2.27%)
Dec 07, 2011 7.100 7.100 7.020 7.040 50,439 -0.06(-0.85%)
Dec 06, 2011 7.100 7.180 7.100 7.100 156,569 -0.04(-0.56%)
Dec 05, 2011 7.250 7.330 7.140 7.140 187,152 -0.11(-1.52%)
Dec 02, 2011 7.390 7.390 7.110 7.250 145,357 -0.03(-0.41%)
Dec 01, 2011 7.390 7.390 7.050 7.280 2,995,044 -0.20(-2.67%)
Nov 30, 2011 7.130 7.550 7.130 7.480 163,637 +0.41(+5.80%)
Nov 29, 2011 7.050 7.070 7.040 7.070 1,185,951 -0.01(-0.14%)
Nov 28, 2011 7.000 7.110 6.990 7.080 69,617 +0.11(+1.58%)
Nov 25, 2011 6.880 7.000 6.870 6.970 153,995 +0.09(+1.31%)
Nov 24, 2011 6.840 6.950 6.840 6.880 64,230 -0.04(-0.58%)
Nov 23, 2011 6.860 6.950 6.860 6.920 32,273 -0.06(-0.86%)
Nov 22, 2011 6.900 7.000 6.890 6.980 44,728 +0.04(+0.58%)
Nov 21, 2011 6.970 7.150 6.940 6.940 314,840 -0.28(-3.88%)
Nov 18, 2011 7.280 7.280 7.150 7.220 74,649 -0.02(-0.28%)
Nov 17, 2011 7.380 7.380 7.110 7.240 101,242 -0.19(-2.56%)
Nov 16, 2011 7.570 7.670 7.370 7.430 119,709 -0.14(-1.85%)
Nov 15, 2011 7.230 7.890 7.230 7.570 1,038,400 +0.57(+8.14%)
Nov 14, 2011 7.000 7.000 6.980 7.000 78,650 +0.01(+0.14%)
Nov 11, 2011 6.830 7.000 6.820 6.990 56,560 +0.16(+2.34%)
Nov 10, 2011 6.870 6.930 6.830 6.830 10,737 -0.06(-0.87%)
Nov 09, 2011 7.140 7.140 6.850 6.890 69,587 -0.37(-5.10%)
Nov 08, 2011 7.080 7.300 7.080 7.260 113,548 -0.13(-1.76%)
Nov 07, 2011 7.240 7.450 7.240 7.390 29,057 -0.01(-0.14%)
Nov 04, 2011 7.290 7.400 7.240 7.400 60,500 +0.04(+0.54%)
Nov 03, 2011 7.310 7.400 7.280 7.360 23,355 -0.02(-0.27%)
Nov 02, 2011 7.190 7.380 7.150 7.380 24,974 +0.44(+6.34%)
Nov 01, 2011 6.990 7.060 6.820 6.940 18,076 -0.10(-1.42%)
Oct 31, 2011 7.140 7.260 7.040 7.040 22,975 -0.20(-2.76%)
Oct 28, 2011 7.490 7.650 7.220 7.240 1,211,291 -0.26(-3.47%)
Oct 27, 2011 7.230 7.510 7.220 7.500 348,199 +0.27(+3.73%)
Oct 26, 2011 7.360 7.360 7.200 7.230 29,509 -0.17(-2.30%)
Oct 25, 2011 7.550 7.550 7.310 7.400 17,573 -0.06(-0.80%)
Oct 24, 2011 7.280 7.510 7.220 7.460 372,074 +0.19(+2.61%)
Oct 21, 2011 7.000 7.280 7.000 7.270 469,687 +0.29(+4.15%)
Oct 20, 2011 6.880 6.980 6.760 6.980 19,201 +0.10(+1.45%)
Oct 19, 2011 6.900 6.900 6.840 6.880 6,904 +0.02(+0.29%)
Oct 18, 2011 6.810 6.950 6.670 6.860 23,711 -0.04(-0.58%)
Oct 17, 2011 6.910 7.000 6.840 6.900 73,235 -0.09(-1.29%)
Oct 14, 2011 7.000 7.000 6.920 6.990 17,994 -0.01(-0.14%)
Oct 13, 2011 6.910 7.000 6.820 7.000 198,686 +0.01(+0.14%)
Oct 12, 2011 6.610 7.020 6.610 6.990 74,880 +0.58(+9.05%)
Oct 11, 2011 6.520 6.520 6.380 6.410 18,293 -0.11(-1.69%)
Oct 07, 2011 6.580 6.580 6.490 6.520 9,457 -0.04(-0.61%)
Oct 06, 2011 6.330 6.600 6.330 6.560 39,519 +0.21(+3.31%)
Oct 05, 2011 6.150 6.390 6.150 6.350 26,297 +0.27(+4.44%)
Oct 04, 2011 6.270 6.270 6.050 6.080 100,748 -0.20(-3.18%)
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.