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 (%)
Jun 30, 2020 10.28 10.28 10.28 0 -0.22(-2.10%)
Jun 29, 2020 10.36 10.62 10.32 10.50 245,508 +0.23(+2.24%)
Jun 26, 2020 10.58 10.62 10.26 10.27 263,225 -0.39(-3.66%)
Jun 25, 2020 10.72 10.81 10.44 10.66 154,626 -0.17(-1.57%)
Jun 24, 2020 10.92 10.92 10.60 10.83 141,926 -0.17(-1.55%)
Jun 23, 2020 11.13 11.17 10.55 11.00 471,372 +0.03(+0.27%)
Jun 22, 2020 11.22 11.22 10.91 10.97 321,349 -0.31(-2.75%)
Jun 19, 2020 11.15 11.53 11.06 11.28 717,331 +0.23(+2.08%)
Jun 18, 2020 11.06 11.31 10.94 11.05 208,906 -0.18(-1.60%)
Jun 17, 2020 11.62 11.62 11.16 11.23 148,091 -0.32(-2.77%)
Jun 16, 2020 11.60 11.89 11.40 11.55 285,965 +0.32(+2.85%)
Jun 15, 2020 10.99 11.37 10.73 11.23 518,066 -0.10(-0.88%)
Jun 12, 2020 11.57 11.59 11.12 11.33 310,611 +0.17(+1.52%)
Jun 11, 2020 11.32 11.36 10.74 11.16 384,001 -0.79(-6.61%)
Jun 10, 2020 11.90 12.21 11.74 11.95 841,009 -0.02(-0.17%)
Jun 09, 2020 11.31 12.08 11.06 11.97 439,420 +0.61(+5.37%)
Jun 08, 2020 10.89 11.46 10.74 11.36 549,331 +0.64(+5.97%)
Jun 05, 2020 10.77 10.95 10.50 10.72 270,722 +0.37(+3.57%)
Jun 04, 2020 10.33 10.65 10.17 10.35 760,571 -0.05(-0.48%)
Jun 03, 2020 10.00 10.50 10.00 10.40 993,276 +0.56(+5.69%)
Jun 02, 2020 9.590 9.870 9.510 9.840 331,236 +0.34(+3.58%)
Jun 01, 2020 9.060 9.630 9.060 9.500 770,655 +0.45(+4.97%)
May 29, 2020 9.150 9.150 8.770 9.050 336,295 -0.14(-1.52%)
May 28, 2020 9.160 9.460 8.950 9.190 195,704 +0.04(+0.44%)
May 27, 2020 9.090 9.180 8.930 9.150 502,104 +0.31(+3.51%)
May 26, 2020 8.550 8.990 8.550 8.840 231,408 +0.44(+5.24%)
May 25, 2020 8.420 8.630 8.320 8.400 70,135 +0.07(+0.84%)
May 22, 2020 8.620 8.620 8.150 8.330 159,031 -0.22(-2.57%)
May 21, 2020 8.450 8.670 8.450 8.550 155,281 +0.15(+1.79%)
May 20, 2020 8.220 8.610 8.220 8.400 216,411 +0.28(+3.45%)
May 19, 2020 8.250 8.350 8.120 8.120 350,660 +0.22(+2.78%)
May 15, 2020 7.900 7.900 7.900 0 +0.15(+1.94%)
May 14, 2020 7.050 7.940 7.050 7.750 238,198 +0.10(+1.31%)
May 13, 2020 7.830 7.920 7.340 7.650 204,641 -0.22(-2.80%)
May 12, 2020 8.210 8.300 7.850 7.870 143,016 -0.27(-3.32%)
May 11, 2020 8.070 8.210 7.960 8.140 175,697 -0.04(-0.49%)
May 08, 2020 8.190 8.330 8.100 8.180 153,202 +0.11(+1.36%)
May 07, 2020 7.960 8.130 7.870 8.070 286,005 +0.24(+3.07%)
May 06, 2020 8.020 8.100 7.720 7.830 163,733 -0.07(-0.89%)
May 05, 2020 8.100 8.390 7.840 7.900 190,697 +0.00(+0.00%)
May 04, 2020 7.950 7.960 7.700 7.900 181,716 -0.14(-1.74%)
May 01, 2020 8.140 8.190 7.970 8.040 112,806 -0.37(-4.40%)
Apr 30, 2020 8.420 8.700 8.350 8.410 191,921 -0.15(-1.75%)
Apr 29, 2020 8.500 9.000 8.460 8.560 232,995 +0.25(+3.01%)
Apr 28, 2020 8.270 8.510 8.080 8.310 181,116 +0.20(+2.47%)
Apr 27, 2020 7.650 8.180 7.530 8.110 427,091 +0.64(+8.57%)
Apr 24, 2020 7.420 7.640 7.360 7.470 326,869 +0.11(+1.49%)
Apr 23, 2020 7.200 7.590 7.100 7.360 243,694 +0.26(+3.66%)
Apr 22, 2020 7.310 7.330 6.960 7.100 262,884 -0.04(-0.56%)
Apr 21, 2020 7.680 7.760 7.100 7.140 258,164 -0.75(-9.51%)
Apr 20, 2020 7.210 8.020 7.110 7.890 308,829 +0.49(+6.62%)
Apr 17, 2020 7.320 7.620 7.310 7.400 190,578 +0.25(+3.50%)
Apr 16, 2020 7.250 7.360 7.100 7.150 89,998 -0.08(-1.11%)
Apr 15, 2020 7.510 7.510 7.050 7.230 305,207 -0.45(-5.86%)
Apr 14, 2020 7.920 8.600 7.650 7.680 283,717 -0.12(-1.54%)
Apr 13, 2020 7.630 7.870 7.330 7.800 152,543 +0.14(+1.83%)
Apr 09, 2020 7.660 7.660 7.660 0 +0.46(+6.39%)
Apr 08, 2020 6.950 7.280 6.880 7.200 160,426 +0.32(+4.65%)
Apr 07, 2020 6.940 7.100 6.640 6.880 201,938 +0.27(+4.08%)
Apr 06, 2020 6.400 6.890 6.370 6.610 221,636 +0.38(+6.10%)
Apr 03, 2020 6.300 6.520 6.130 6.230 138,568 -0.04(-0.64%)
Apr 02, 2020 5.990 6.450 5.990 6.270 166,749 +0.30(+5.03%)
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.