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, 2016 8.590 8.590 8.590 0 -0.09(-1.04%)
Dec 29, 2016 8.560 8.700 8.545 8.680 166,707 +0.11(+1.28%)
Dec 28, 2016 8.550 8.620 8.490 8.570 229,683 +0.06(+0.71%)
Dec 23, 2016 8.510 8.510 8.510 0 +0.11(+1.31%)
Dec 22, 2016 8.370 8.460 8.290 8.400 164,821 +0.00(+0.00%)
Dec 21, 2016 8.430 8.450 8.310 8.400 366,605 -0.07(-0.83%)
Dec 20, 2016 8.420 8.500 8.310 8.470 349,390 -0.22(-2.53%)
Dec 19, 2016 8.690 8.800 8.620 8.690 245,696 +0.03(+0.35%)
Dec 16, 2016 8.570 8.690 8.550 8.660 355,705 +0.12(+1.41%)
Dec 15, 2016 8.400 8.570 8.310 8.540 520,498 +0.11(+1.30%)
Dec 14, 2016 8.590 8.590 8.410 8.430 344,014 -0.13(-1.52%)
Dec 13, 2016 8.450 8.640 8.450 8.560 403,687 +0.07(+0.82%)
Dec 12, 2016 8.820 8.860 8.340 8.490 342,719 -0.17(-1.96%)
Dec 09, 2016 8.660 8.780 8.500 8.660 467,679 +0.09(+1.05%)
Dec 08, 2016 8.450 8.730 8.410 8.570 604,316 +0.16(+1.90%)
Dec 07, 2016 7.860 8.480 7.860 8.410 1,480,385 +0.58(+7.41%)
Dec 06, 2016 7.760 7.840 7.700 7.830 347,297 +0.09(+1.16%)
Dec 05, 2016 7.690 7.950 7.670 7.740 456,139 +0.09(+1.18%)
Dec 02, 2016 7.720 7.760 7.580 7.650 337,236 -0.06(-0.78%)
Dec 01, 2016 7.600 7.780 7.590 7.710 377,424 +0.12(+1.58%)
Nov 30, 2016 7.610 7.690 7.520 7.590 234,537 +0.07(+0.93%)
Nov 29, 2016 7.680 7.750 7.490 7.520 200,181 -0.16(-2.08%)
Nov 28, 2016 7.600 7.790 7.570 7.680 172,366 +0.15(+1.99%)
Nov 25, 2016 7.590 7.730 7.500 7.530 258,586 -0.07(-0.92%)
Nov 24, 2016 7.560 7.650 7.480 7.600 180,948 +0.10(+1.33%)
Nov 23, 2016 7.270 7.550 7.230 7.500 239,277 +0.23(+3.16%)
Nov 22, 2016 7.090 7.330 7.080 7.270 393,626 +0.18(+2.54%)
Nov 21, 2016 7.100 7.210 7.030 7.090 322,133 +0.04(+0.57%)
Nov 18, 2016 7.190 7.210 7.020 7.050 256,417 -0.11(-1.54%)
Nov 17, 2016 7.190 7.240 7.110 7.160 336,465 +0.14(+1.99%)
Nov 16, 2016 7.080 7.080 6.910 7.020 255,666 +0.00(+0.00%)
Nov 15, 2016 6.860 7.090 6.820 7.020 212,032 +0.19(+2.78%)
Nov 14, 2016 6.970 7.080 6.760 6.830 273,388 -0.08(-1.16%)
Nov 11, 2016 6.910 6.990 6.860 6.910 469,938 +0.01(+0.14%)
Nov 10, 2016 6.820 7.010 6.820 6.900 361,945 +0.10(+1.47%)
Nov 09, 2016 7.170 7.180 6.700 6.800 1,017,660 -0.48(-6.59%)
Nov 08, 2016 7.270 7.320 7.180 7.280 168,298 +0.04(+0.55%)
Nov 07, 2016 7.220 7.350 7.210 7.240 495,120 +0.11(+1.54%)
Nov 04, 2016 7.690 7.690 6.980 7.130 2,071,539 -0.39(-5.19%)
Nov 03, 2016 7.840 7.860 7.470 7.520 687,220 -0.26(-3.34%)
Nov 02, 2016 7.940 7.950 7.710 7.780 261,263 -0.10(-1.27%)
Nov 01, 2016 7.950 7.970 7.870 7.880 120,775 +0.01(+0.13%)
Oct 31, 2016 7.980 8.040 7.780 7.870 153,356 -0.09(-1.13%)
Oct 28, 2016 8.090 8.090 7.930 7.960 132,786 -0.13(-1.61%)
Oct 27, 2016 8.210 8.220 8.090 8.090 78,304 -0.11(-1.34%)
Oct 26, 2016 8.300 8.330 8.120 8.200 115,059 -0.12(-1.44%)
Oct 25, 2016 8.320 8.450 8.230 8.320 124,465 +0.01(+0.12%)
Oct 24, 2016 8.300 8.350 8.250 8.310 62,452 +0.04(+0.48%)
Oct 21, 2016 8.260 8.300 8.220 8.270 66,834 -0.05(-0.60%)
Oct 20, 2016 8.160 8.330 8.160 8.320 87,586 +0.11(+1.34%)
Oct 19, 2016 8.180 8.230 8.060 8.210 322,860 +0.00(+0.00%)
Oct 18, 2016 8.250 8.290 8.070 8.210 166,616 -0.04(-0.48%)
Oct 17, 2016 8.290 8.325 8.210 8.250 68,935 -0.07(-0.84%)
Oct 14, 2016 8.450 8.480 8.310 8.320 91,807 -0.08(-0.95%)
Oct 13, 2016 8.320 8.410 8.240 8.400 88,044 +0.05(+0.60%)
Oct 12, 2016 8.360 8.390 8.280 8.350 61,455 +0.02(+0.24%)
Oct 11, 2016 8.400 8.400 8.290 8.330 77,935 +0.03(+0.36%)
Oct 07, 2016 8.300 8.300 8.300 0 +0.06(+0.73%)
Oct 06, 2016 8.210 8.270 8.120 8.240 54,387 -0.03(-0.36%)
Oct 05, 2016 8.120 8.350 8.095 8.270 125,663 +0.23(+2.86%)
Oct 04, 2016 8.260 8.310 8.000 8.040 80,694 -0.21(-2.55%)
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.