Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Martinrea International (TSX: MRE )

11.99 +0.34 (+2.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Sep 29, 2006 7.800 7.830 7.700 7.730 11,152 -0.13(-1.65%)
Sep 28, 2006 7.900 7.950 7.800 7.860 11,639 -0.13(-1.63%)
Sep 27, 2006 8.200 8.200 7.900 7.990 26,063 -0.16(-1.96%)
Sep 26, 2006 7.950 8.240 7.740 8.150 42,970 +0.36(+4.62%)
Sep 25, 2006 7.420 7.790 7.420 7.790 50,900 +0.29(+3.87%)
Sep 22, 2006 7.500 7.590 7.430 7.500 97,800 -0.10(-1.32%)
Sep 21, 2006 7.510 7.650 7.480 7.600 9,010 -0.12(-1.55%)
Sep 20, 2006 7.650 7.720 7.450 7.720 21,210 -0.13(-1.66%)
Sep 19, 2006 8.000 8.390 7.500 7.850 87,051 -0.02(-0.25%)
Sep 18, 2006 7.800 7.870 7.800 7.870 10,392 +0.09(+1.16%)
Sep 15, 2006 7.460 7.780 7.400 7.780 62,643 +0.16(+2.10%)
Sep 14, 2006 7.450 7.620 7.450 7.620 1,599 +0.12(+1.60%)
Sep 13, 2006 7.530 7.590 7.500 7.500 618,125 -0.14(-1.83%)
Sep 12, 2006 7.300 7.640 7.300 7.640 8,681 +0.24(+3.24%)
Sep 11, 2006 7.320 7.400 7.300 7.400 44,629 +0.05(+0.68%)
Sep 08, 2006 7.350 7.400 7.350 7.350 493,205 +0.03(+0.41%)
Sep 06, 2006 7.500 7.500 7.320 7.320 15,022 -0.18(-2.40%)
Sep 05, 2006 7.300 7.500 7.300 7.500 68,200 +0.19(+2.60%)
Sep 01, 2006 7.410 7.530 7.310 7.310 215,914 -0.19(-2.53%)
Aug 31, 2006 7.500 7.640 7.410 7.500 207,555 +0.04(+0.54%)
Aug 30, 2006 7.410 7.640 7.400 7.460 53,448 +0.10(+1.36%)
Aug 29, 2006 7.400 7.580 7.360 7.360 4,498 -0.24(-3.16%)
Aug 28, 2006 7.500 7.600 7.500 7.600 4,875 +0.10(+1.33%)
Aug 25, 2006 7.500 7.500 7.460 7.500 15,697 +0.00(+0.00%)
Aug 24, 2006 7.500 7.500 7.460 7.500 9,066 +0.01(+0.13%)
Aug 23, 2006 7.500 7.510 7.450 7.490 51,200 -0.10(-1.32%)
Aug 22, 2006 7.500 7.600 7.490 7.590 19,550 +0.08(+1.07%)
Aug 21, 2006 7.500 7.550 7.450 7.510 14,750 +0.04(+0.54%)
Aug 18, 2006 7.600 7.890 7.440 7.470 16,150 -0.12(-1.58%)
Aug 17, 2006 7.650 7.750 7.460 7.590 28,000 -0.16(-2.06%)
Aug 16, 2006 7.400 7.750 7.380 7.750 42,900 +0.32(+4.31%)
Aug 15, 2006 7.230 7.490 7.000 7.430 50,593 +0.30(+4.21%)
Aug 14, 2006 7.200 7.300 7.020 7.130 18,584 -0.07(-0.97%)
Aug 11, 2006 7.200 7.200 7.100 7.200 9,390 +0.00(+0.00%)
Aug 10, 2006 7.010 7.230 7.010 7.200 28,279 +0.02(+0.28%)
Aug 09, 2006 7.250 7.280 7.050 7.180 22,237 +0.00(+0.00%)
Aug 08, 2006 7.590 7.590 7.110 7.180 80,300 -0.17(-2.31%)
Aug 07, 2006 7.300 7.350 7.110 7.350 8,815 +0.00(+0.00%)
Aug 04, 2006 7.300 7.350 7.110 7.350 8,815 +0.05(+0.68%)
Aug 03, 2006 7.500 7.500 6.950 7.300 13,659 +0.34(+4.89%)
Aug 02, 2006 6.850 7.000 6.850 6.960 67,375 +0.11(+1.61%)
Aug 01, 2006 7.100 7.100 6.630 6.850 180,025 -0.26(-3.66%)
Jul 31, 2006 7.300 7.340 7.110 7.110 31,000 -0.19(-2.60%)
Jul 28, 2006 7.320 7.320 7.250 7.300 8,893 +0.28(+3.99%)
Jul 27, 2006 7.400 7.500 7.020 7.020 63,050 -0.38(-5.14%)
Jul 26, 2006 7.140 7.500 7.140 7.400 251,089 +0.16(+2.21%)
Jul 25, 2006 7.200 7.450 7.170 7.240 50,882 +0.04(+0.56%)
Jul 24, 2006 7.020 7.250 7.020 7.200 22,102 +0.10(+1.41%)
Jul 21, 2006 7.260 7.260 7.060 7.100 7,600 -0.15(-2.07%)
Jul 20, 2006 7.350 7.750 7.250 7.250 9,960 -0.40(-5.23%)
Jul 19, 2006 7.500 7.650 7.450 7.650 7,500 +0.15(+2.00%)
Jul 18, 2006 7.650 7.650 7.250 7.500 324,295 -0.10(-1.32%)
Jul 17, 2006 7.500 8.000 7.500 7.600 21,854 -0.15(-1.94%)
Jul 14, 2006 7.750 7.750 7.500 7.750 4,698 +0.25(+3.33%)
Jul 13, 2006 7.310 7.750 7.310 7.500 12,786 +0.07(+0.94%)
Jul 12, 2006 7.700 7.950 7.430 7.430 25,400 -0.42(-5.35%)
Jul 11, 2006 7.950 8.050 7.660 7.850 15,470 -0.13(-1.63%)
Jul 10, 2006 7.800 7.980 7.800 7.980 3,563 +0.28(+3.64%)
Jul 07, 2006 7.700 7.790 7.660 7.700 58,001 -0.10(-1.28%)
Jul 06, 2006 7.750 7.950 7.610 7.800 234,460 +0.05(+0.65%)
Jul 05, 2006 7.660 7.950 7.620 7.750 58,800 +0.20(+2.65%)
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.