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 (%)
Feb 29, 2012 9.690 9.800 9.660 9.750 77,396 +0.07(+0.72%)
Feb 28, 2012 9.750 9.830 9.680 9.680 95,579 +0.01(+0.10%)
Feb 27, 2012 9.800 9.850 9.660 9.670 186,089 -0.07(-0.72%)
Feb 24, 2012 9.690 9.950 9.690 9.740 223,151 +0.12(+1.25%)
Feb 23, 2012 9.510 9.690 9.510 9.620 300,109 +0.04(+0.42%)
Feb 22, 2012 9.620 9.670 9.580 9.580 248,833 -0.11(-1.14%)
Feb 21, 2012 10.00 10.00 9.650 9.690 375,576 -0.07(-0.72%)
Feb 17, 2012 9.760 9.760 9.760 0 +0.19(+1.99%)
Feb 16, 2012 8.960 9.600 8.830 9.570 243,810 +0.53(+5.86%)
Feb 15, 2012 9.370 9.370 9.030 9.040 159,228 -0.30(-3.21%)
Feb 14, 2012 9.430 9.470 9.320 9.340 157,303 -0.17(-1.79%)
Feb 13, 2012 9.420 9.540 9.400 9.510 351,428 +0.15(+1.60%)
Feb 10, 2012 9.250 9.360 9.200 9.360 35,312 -0.01(-0.11%)
Feb 09, 2012 9.450 9.450 9.300 9.370 196,541 +0.05(+0.54%)
Feb 08, 2012 9.370 9.450 9.180 9.320 57,639 +0.00(+0.00%)
Feb 07, 2012 9.460 9.500 9.280 9.320 125,710 -0.18(-1.89%)
Feb 06, 2012 9.230 9.530 9.160 9.500 387,572 +0.30(+3.26%)
Feb 03, 2012 9.160 9.220 9.020 9.200 422,876 +0.01(+0.11%)
Feb 02, 2012 8.950 9.260 8.950 9.190 913,475 +0.28(+3.14%)
Feb 01, 2012 8.900 9.040 8.890 8.910 600,955 +0.04(+0.45%)
Jan 31, 2012 8.890 9.060 8.860 8.870 81,031 -0.04(-0.45%)
Jan 30, 2012 8.690 9.000 8.600 8.910 189,227 +0.21(+2.41%)
Jan 27, 2012 8.610 8.710 8.550 8.700 49,135 +0.12(+1.40%)
Jan 26, 2012 8.510 8.630 8.450 8.580 440,561 +0.11(+1.30%)
Jan 25, 2012 8.600 8.750 8.420 8.470 209,574 -0.15(-1.74%)
Jan 24, 2012 8.460 8.650 8.390 8.620 189,375 +0.15(+1.77%)
Jan 23, 2012 8.530 8.540 8.460 8.470 203,496 +0.10(+1.19%)
Jan 20, 2012 8.220 8.470 8.220 8.370 40,782 +0.07(+0.84%)
Jan 19, 2012 8.460 8.480 8.280 8.300 149,022 -0.08(-0.95%)
Jan 18, 2012 8.180 8.390 8.100 8.380 624,737 +0.17(+2.07%)
Jan 17, 2012 8.130 8.300 8.080 8.210 640,727 +0.21(+2.63%)
Jan 16, 2012 7.630 8.110 7.630 8.000 417,749 +0.39(+5.12%)
Jan 13, 2012 7.590 7.720 7.560 7.610 264,740 +0.02(+0.26%)
Jan 12, 2012 7.510 7.650 7.510 7.590 121,956 +0.06(+0.80%)
Jan 11, 2012 7.350 7.610 7.350 7.530 441,656 +0.13(+1.76%)
Jan 10, 2012 7.370 7.490 7.350 7.400 129,305 +0.04(+0.54%)
Jan 09, 2012 7.390 7.400 7.330 7.360 59,892 +0.06(+0.82%)
Jan 06, 2012 7.290 7.410 7.250 7.300 15,022 +0.00(+0.00%)
Jan 05, 2012 7.330 7.370 7.230 7.300 600,594 -0.03(-0.41%)
Jan 04, 2012 7.380 7.490 7.250 7.330 311,738 -0.12(-1.61%)
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%)
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.