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

Martinrea International (TSX: MRE )

11.38 -0.07 (-0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Apr 29, 2011 8.660 8.670 8.440 8.520 21,979 -0.16(-1.84%)
Apr 28, 2011 8.650 8.680 8.630 8.680 2,974 +0.06(+0.70%)
Apr 27, 2011 8.830 8.830 8.520 8.620 39,095 -0.02(-0.23%)
Apr 26, 2011 8.850 8.850 8.630 8.640 16,234 -0.16(-1.82%)
Apr 25, 2011 9.050 8.920 8.780 8.800 8,612 -0.18(-2.00%)
Apr 21, 2011 8.890 9.040 8.850 8.980 65,050 +0.17(+1.93%)
Apr 20, 2011 8.570 8.820 8.550 8.810 44,940 +0.17(+1.97%)
Apr 19, 2011 8.620 8.670 8.500 8.640 193,936 -0.11(-1.26%)
Apr 18, 2011 8.800 8.800 8.750 8.750 22,093 -0.03(-0.34%)
Apr 15, 2011 8.840 8.890 8.730 8.780 66,550 -0.04(-0.45%)
Apr 14, 2011 8.860 8.890 8.820 8.820 62,917 -0.07(-0.79%)
Apr 13, 2011 8.900 8.950 8.800 8.890 264,554 +0.02(+0.23%)
Apr 12, 2011 8.800 8.890 8.700 8.870 58,724 -0.07(-0.78%)
Apr 11, 2011 9.080 9.170 8.840 8.940 46,906 -0.14(-1.54%)
Apr 08, 2011 9.400 9.400 8.800 9.080 1,590,848 -0.35(-3.71%)
Apr 07, 2011 9.740 9.890 9.350 9.430 16,498 -0.27(-2.78%)
Apr 06, 2011 9.960 9.960 9.580 9.700 78,750 -0.22(-2.22%)
Apr 05, 2011 9.870 9.940 9.870 9.920 128,519 +0.01(+0.10%)
Apr 04, 2011 9.760 9.980 9.760 9.910 75,817 +0.22(+2.27%)
Apr 01, 2011 9.630 9.700 9.450 9.690 26,580 +0.29(+3.09%)
Mar 31, 2011 9.280 9.450 9.260 9.400 47,071 +0.13(+1.40%)
Mar 30, 2011 9.400 9.400 9.260 9.270 31,575 -0.10(-1.07%)
Mar 29, 2011 9.590 9.590 9.170 9.370 49,984 -0.22(-2.29%)
Mar 28, 2011 9.550 9.750 9.550 9.590 32,404 -0.01(-0.10%)
Mar 25, 2011 9.760 9.760 9.600 9.600 34,461 -0.17(-1.74%)
Mar 24, 2011 9.630 9.840 9.630 9.770 42,910 +0.02(+0.21%)
Mar 23, 2011 9.850 9.850 9.690 9.750 39,034 -0.05(-0.51%)
Mar 22, 2011 9.850 9.900 9.660 9.800 38,266 -0.04(-0.41%)
Mar 21, 2011 9.900 9.920 9.840 9.840 19,904 -0.03(-0.30%)
Mar 18, 2011 9.870 10.02 9.800 9.870 87,085 +0.13(+1.33%)
Mar 17, 2011 9.010 9.870 9.010 9.740 99,444 +0.77(+8.58%)
Mar 16, 2011 8.800 9.090 8.770 8.970 87,165 +0.40(+4.67%)
Mar 15, 2011 8.580 8.580 8.460 8.570 88,496 -0.03(-0.35%)
Mar 14, 2011 8.750 8.750 8.600 8.600 55,963 -0.15(-1.71%)
Mar 11, 2011 8.770 8.780 8.730 8.750 40,200 -0.02(-0.23%)
Mar 10, 2011 8.800 8.840 8.720 8.770 141,871 -0.13(-1.46%)
Mar 09, 2011 8.960 8.960 8.610 8.900 19,872 +0.10(+1.14%)
Mar 08, 2011 8.650 8.900 8.560 8.800 1,630,114 +0.20(+2.33%)
Mar 07, 2011 8.790 8.800 8.540 8.600 52,266 -0.20(-2.27%)
Mar 04, 2011 8.710 8.800 8.700 8.800 87,399 +0.09(+1.03%)
Mar 03, 2011 8.900 8.900 8.710 8.710 71,871 -0.04(-0.46%)
Mar 02, 2011 8.870 8.870 8.750 8.750 514,039 -0.04(-0.46%)
Mar 01, 2011 8.950 8.950 8.750 8.790 754,124 -0.16(-1.79%)
Feb 28, 2011 9.000 9.100 8.790 8.950 59,926 -0.03(-0.33%)
Feb 25, 2011 8.800 8.980 8.800 8.980 218,817 +0.18(+2.05%)
Feb 24, 2011 9.120 9.150 8.700 8.800 130,498 -0.29(-3.19%)
Feb 23, 2011 9.050 9.370 9.050 9.090 65,542 +0.01(+0.11%)
Feb 22, 2011 9.600 9.600 9.060 9.080 228,611 -0.53(-5.52%)
Feb 18, 2011 9.870 9.950 9.480 9.610 308,064 -0.28(-2.83%)
Feb 17, 2011 10.10 10.15 9.810 9.890 37,474 -0.23(-2.27%)
Feb 16, 2011 10.19 10.20 10.10 10.12 54,829 -0.05(-0.49%)
Feb 15, 2011 10.25 10.25 10.15 10.17 344,617 -0.06(-0.59%)
Feb 14, 2011 10.10 10.25 10.10 10.23 565,550 +0.07(+0.69%)
Feb 11, 2011 10.18 10.25 10.13 10.16 32,393 -0.04(-0.39%)
Feb 10, 2011 10.10 10.24 10.10 10.20 83,632 -0.14(-1.35%)
Feb 09, 2011 10.25 10.35 10.25 10.34 18,294 +0.09(+0.88%)
Feb 08, 2011 10.33 10.35 10.25 10.25 72,765 -0.10(-0.97%)
Feb 07, 2011 10.35 10.40 10.31 10.35 28,986 +0.00(+0.00%)
Feb 04, 2011 10.34 10.35 10.25 10.35 44,838 +0.01(+0.10%)
Feb 03, 2011 10.35 10.38 10.30 10.34 40,012 -0.11(-1.05%)
Feb 02, 2011 10.45 10.49 10.33 10.45 149,053 +0.00(+0.00%)
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.