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 30, 2008 6.540 6.550 6.080 6.080 76,642 -0.27(-4.25%)
Sep 29, 2008 6.370 6.810 6.270 6.350 46,151 -0.17(-2.61%)
Sep 26, 2008 6.880 6.880 6.500 6.520 29,335 -0.40(-5.78%)
Sep 25, 2008 6.800 6.980 6.700 6.920 112,427 +0.04(+0.58%)
Sep 24, 2008 6.940 7.050 6.790 6.880 12,424 -0.06(-0.86%)
Sep 23, 2008 7.210 7.210 6.860 6.940 107,230 +0.25(+3.74%)
Sep 22, 2008 7.500 7.500 6.680 6.690 65,418 -0.31(-4.43%)
Sep 19, 2008 7.250 7.250 7.000 7.000 275,527 +0.70(+11.11%)
Sep 18, 2008 6.000 6.300 5.980 6.300 58,275 +0.32(+5.35%)
Sep 17, 2008 6.150 6.300 5.920 5.980 78,321 -0.32(-5.08%)
Sep 16, 2008 6.150 6.300 6.150 6.300 43,634 +0.02(+0.32%)
Sep 15, 2008 6.000 6.300 6.000 6.280 50,512 -0.02(-0.32%)
Sep 12, 2008 5.950 6.300 5.950 6.300 18,371 +0.35(+5.88%)
Sep 11, 2008 6.290 6.350 5.950 5.950 40,249 -0.21(-3.41%)
Sep 10, 2008 6.000 6.170 5.830 6.160 557,223 +0.09(+1.48%)
Sep 09, 2008 6.150 6.470 6.070 6.070 57,655 -0.14(-2.25%)
Sep 08, 2008 6.270 6.400 6.200 6.210 17,032 -0.03(-0.48%)
Sep 05, 2008 6.750 6.750 6.210 6.240 12,368 -0.26(-4.00%)
Sep 04, 2008 6.990 6.990 6.460 6.500 224,305 -0.25(-3.70%)
Sep 03, 2008 6.890 6.900 6.580 6.750 104,237 -0.30(-4.26%)
Sep 02, 2008 7.300 7.500 6.990 7.050 47,825 -0.25(-3.42%)
Aug 29, 2008 7.460 7.640 7.250 7.300 87,443 +0.00(+0.00%)
Aug 28, 2008 6.910 7.330 6.840 7.300 371,401 +0.36(+5.19%)
Aug 27, 2008 6.750 6.950 6.750 6.940 225,938 +0.19(+2.81%)
Aug 26, 2008 6.800 6.830 6.660 6.750 58,011 +0.02(+0.30%)
Aug 25, 2008 6.740 6.800 6.640 6.730 78,349 +0.08(+1.20%)
Aug 22, 2008 6.610 6.650 6.610 6.650 73,840 +0.04(+0.61%)
Aug 21, 2008 6.800 6.800 6.560 6.610 38,802 -0.15(-2.22%)
Aug 20, 2008 6.670 6.980 6.620 6.760 46,522 +0.09(+1.35%)
Aug 19, 2008 6.640 6.840 6.640 6.670 209,783 +0.11(+1.68%)
Aug 18, 2008 6.910 6.910 6.430 6.560 139,282 -0.36(-5.20%)
Aug 15, 2008 6.680 6.920 6.200 6.920 57,022 +0.23(+3.44%)
Aug 14, 2008 6.780 6.980 6.690 6.690 189,867 -0.06(-0.89%)
Aug 13, 2008 6.440 6.800 6.420 6.750 119,532 +0.37(+5.80%)
Aug 12, 2008 5.980 6.720 5.970 6.380 162,456 +0.50(+8.50%)
Aug 11, 2008 5.750 6.150 5.750 5.880 85,819 +0.12(+2.08%)
Aug 08, 2008 5.590 5.840 5.530 5.760 56,301 +0.13(+2.31%)
Aug 07, 2008 5.300 5.900 5.300 5.630 69,812 +0.21(+3.87%)
Aug 06, 2008 5.410 5.600 5.350 5.420 77,902 +0.01(+0.18%)
Aug 05, 2008 5.300 5.410 5.300 5.410 109,891 +0.11(+2.08%)
Aug 04, 2008 5.400 5.590 5.300 5.300 104,130 +0.00(+0.00%)
Aug 01, 2008 5.400 5.590 5.300 5.300 104,130 -0.11(-2.03%)
Jul 31, 2008 5.360 5.480 5.220 5.410 462,646 +0.18(+3.44%)
Jul 30, 2008 5.390 5.390 5.170 5.230 171,930 +0.06(+1.16%)
Jul 29, 2008 5.290 5.340 5.030 5.170 157,476 -0.12(-2.27%)
Jul 28, 2008 5.470 5.470 5.280 5.290 86,089 -0.11(-2.04%)
Jul 25, 2008 6.140 6.140 5.380 5.400 285,067 +0.00(+0.00%)
Jul 24, 2008 6.300 6.300 5.400 5.400 193,388 -0.77(-12.48%)
Jul 23, 2008 5.950 6.240 5.950 6.170 101,020 +0.15(+2.49%)
Jul 22, 2008 5.580 6.020 5.500 6.020 242,281 +0.44(+7.89%)
Jul 21, 2008 6.390 6.390 5.500 5.580 119,235 +0.06(+1.09%)
Jul 18, 2008 5.300 5.530 5.300 5.520 90,879 +0.12(+2.22%)
Jul 17, 2008 5.330 5.400 5.240 5.400 394,712 +0.15(+2.86%)
Jul 16, 2008 5.250 5.300 4.770 5.250 312,112 -0.02(-0.38%)
Jul 15, 2008 5.320 5.450 5.200 5.270 205,318 -0.04(-0.75%)
Jul 14, 2008 5.450 5.480 5.260 5.310 2,260,687 -0.09(-1.67%)
Jul 11, 2008 5.820 5.820 5.400 5.400 1,257,046 -0.16(-2.88%)
Jul 10, 2008 5.510 5.650 5.510 5.560 81,696 -0.03(-0.54%)
Jul 09, 2008 5.780 5.780 5.590 5.590 132,517 +0.10(+1.82%)
Jul 08, 2008 5.430 5.500 5.330 5.490 281,386 +0.06(+1.10%)
Jul 07, 2008 5.740 5.740 5.410 5.430 418,038 -0.31(-5.40%)
Jul 04, 2008 5.730 5.760 5.440 5.740 58,626 +0.29(+5.32%)
Jul 03, 2008 5.260 5.650 5.110 5.450 484,599 -0.14(-2.50%)
Jul 02, 2008 6.080 6.080 5.470 5.590 389,332 -0.49(-8.06%)
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.