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 30, 2014 11.00 11.20 10.94 11.04 100,989 +0.01(+0.09%)
Apr 29, 2014 10.88 11.23 10.88 11.03 178,899 +0.04(+0.36%)
Apr 28, 2014 11.26 11.32 10.83 10.99 221,532 -0.27(-2.40%)
Apr 25, 2014 11.03 11.35 11.03 11.26 435,003 +0.11(+0.99%)
Apr 24, 2014 11.20 11.28 11.03 11.15 1,396,408 -0.05(-0.45%)
Apr 23, 2014 11.40 11.42 11.10 11.20 988,646 -0.23(-2.01%)
Apr 22, 2014 11.00 11.46 11.00 11.43 248,788 +0.43(+3.91%)
Apr 21, 2014 11.23 11.23 10.91 11.00 118,480 -0.20(-1.79%)
Apr 17, 2014 11.20 11.20 11.20 0 +0.17(+1.54%)
Apr 16, 2014 10.54 11.11 10.54 11.03 441,580 +0.47(+4.45%)
Apr 15, 2014 10.53 10.64 10.40 10.56 307,743 +0.05(+0.48%)
Apr 14, 2014 10.42 10.70 10.42 10.51 176,314 +0.06(+0.57%)
Apr 11, 2014 10.60 10.69 10.44 10.45 240,469 -0.28(-2.61%)
Apr 10, 2014 10.90 10.92 10.63 10.73 223,671 -0.15(-1.38%)
Apr 09, 2014 10.91 10.97 10.80 10.88 278,858 -0.07(-0.64%)
Apr 08, 2014 10.82 10.96 10.76 10.95 134,992 +0.10(+0.92%)
Apr 07, 2014 10.80 10.99 10.77 10.85 439,737 +0.05(+0.46%)
Apr 04, 2014 10.77 10.99 10.61 10.80 601,828 +0.04(+0.37%)
Apr 03, 2014 10.77 10.94 10.61 10.76 572,300 -0.03(-0.28%)
Apr 02, 2014 10.82 11.07 10.55 10.79 535,464 -0.01(-0.09%)
Apr 01, 2014 10.17 11.15 10.17 10.80 1,405,592 +0.83(+8.32%)
Mar 31, 2014 9.420 10.38 9.420 9.970 1,807,402 +1.20(+13.68%)
Mar 28, 2014 8.740 8.870 8.655 8.770 179,034 +0.01(+0.11%)
Mar 27, 2014 8.740 8.920 8.640 8.760 502,478 +0.01(+0.11%)
Mar 26, 2014 9.030 9.080 8.600 8.750 849,300 -0.34(-3.74%)
Mar 25, 2014 9.300 9.520 8.630 9.090 580,474 -0.27(-2.88%)
Mar 24, 2014 9.600 9.640 9.230 9.360 376,700 -0.23(-2.40%)
Mar 21, 2014 9.690 9.740 9.570 9.590 149,740 -0.08(-0.83%)
Mar 20, 2014 9.410 9.750 9.390 9.670 473,136 +0.14(+1.47%)
Mar 19, 2014 9.630 9.700 9.530 9.530 131,088 -0.11(-1.14%)
Mar 18, 2014 9.490 9.750 9.350 9.640 225,214 +0.14(+1.47%)
Mar 17, 2014 9.750 9.750 9.400 9.500 430,711 -0.22(-2.26%)
Mar 14, 2014 9.710 9.770 9.700 9.720 95,040 +0.05(+0.52%)
Mar 13, 2014 9.770 9.810 9.540 9.670 187,970 -0.06(-0.62%)
Mar 12, 2014 9.660 9.740 9.420 9.730 181,891 +0.04(+0.41%)
Mar 11, 2014 9.700 10.04 9.630 9.690 440,230 -0.02(-0.21%)
Mar 10, 2014 9.820 9.830 9.510 9.710 305,951 -0.09(-0.92%)
Mar 07, 2014 9.760 9.960 9.760 9.800 167,196 +0.00(+0.00%)
Mar 06, 2014 9.950 9.980 9.760 9.800 190,950 -0.10(-1.01%)
Mar 05, 2014 9.850 9.940 9.700 9.900 182,341 +0.01(+0.10%)
Mar 04, 2014 9.600 9.950 9.600 9.890 295,021 +0.30(+3.13%)
Mar 03, 2014 9.580 9.640 9.440 9.590 224,065 +0.01(+0.10%)
Feb 28, 2014 9.600 9.670 9.510 9.580 122,708 -0.03(-0.31%)
Feb 27, 2014 9.490 9.710 9.490 9.610 390,582 +0.05(+0.52%)
Feb 26, 2014 9.450 9.680 9.430 9.560 491,424 +0.06(+0.63%)
Feb 25, 2014 9.550 9.560 9.370 9.500 398,951 -0.03(-0.31%)
Feb 24, 2014 9.470 9.750 9.470 9.530 215,462 +0.02(+0.21%)
Feb 21, 2014 9.520 9.550 9.480 9.510 607,912 -0.03(-0.31%)
Feb 20, 2014 9.560 9.560 9.430 9.540 225,586 +0.00(+0.00%)
Feb 19, 2014 9.510 9.600 9.430 9.540 346,563 +0.03(+0.32%)
Feb 18, 2014 9.500 9.620 9.500 9.510 151,268 -0.01(-0.11%)
Feb 14, 2014 9.520 9.520 9.520 0 -0.08(-0.83%)
Feb 13, 2014 9.480 9.650 9.400 9.600 172,268 +0.05(+0.52%)
Feb 12, 2014 9.620 9.700 9.470 9.550 205,261 -0.02(-0.21%)
Feb 11, 2014 9.570 9.670 9.500 9.570 175,351 +0.07(+0.74%)
Feb 10, 2014 9.800 9.800 9.450 9.500 412,465 -0.10(-1.04%)
Feb 07, 2014 9.500 9.670 9.410 9.600 246,692 +0.16(+1.69%)
Feb 06, 2014 9.220 9.500 9.220 9.440 253,728 +0.26(+2.83%)
Feb 05, 2014 9.100 9.200 9.040 9.180 227,071 +0.18(+2.00%)
Feb 04, 2014 8.900 9.050 8.870 9.000 301,597 +0.20(+2.27%)
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.