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

Martinrea International (TSX: MRE )

12.31 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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, 2013 8.500 8.600 8.450 8.530 231,390 +0.03(+0.35%)
Apr 29, 2013 8.580 8.730 8.450 8.500 43,420 -0.07(-0.82%)
Apr 26, 2013 8.410 8.660 8.410 8.570 92,130 +0.13(+1.54%)
Apr 25, 2013 8.290 8.480 8.290 8.440 1,144,832 +0.15(+1.81%)
Apr 24, 2013 8.150 8.420 8.130 8.290 119,145 +0.14(+1.72%)
Apr 23, 2013 8.110 8.160 8.100 8.150 32,969 +0.04(+0.49%)
Apr 22, 2013 8.020 8.120 8.020 8.110 69,248 +0.09(+1.12%)
Apr 19, 2013 8.010 8.030 8.010 8.020 29,634 +0.02(+0.25%)
Apr 18, 2013 7.980 8.010 7.950 8.000 283,441 +0.06(+0.76%)
Apr 17, 2013 8.000 8.050 7.760 7.940 164,984 -0.06(-0.75%)
Apr 16, 2013 8.040 8.040 8.000 8.000 80,816 -0.01(-0.12%)
Apr 15, 2013 8.010 8.050 8.000 8.010 73,888 -0.15(-1.84%)
Apr 12, 2013 8.230 8.270 8.110 8.160 69,063 -0.15(-1.81%)
Apr 11, 2013 8.230 8.380 8.180 8.310 51,589 +0.12(+1.47%)
Apr 10, 2013 8.050 8.540 8.050 8.190 145,722 +0.09(+1.11%)
Apr 09, 2013 8.040 8.110 8.000 8.100 60,829 +0.04(+0.50%)
Apr 08, 2013 8.050 8.110 8.020 8.060 52,133 +0.00(+0.00%)
Apr 05, 2013 8.010 8.080 8.010 8.060 66,036 -0.07(-0.86%)
Apr 04, 2013 8.080 8.170 7.980 8.130 150,060 +0.09(+1.12%)
Apr 03, 2013 8.360 8.360 7.950 8.040 357,814 -0.33(-3.94%)
Apr 02, 2013 8.040 8.380 8.040 8.370 150,096 +0.26(+3.21%)
Apr 01, 2013 8.180 8.200 8.060 8.110 75,904 -0.07(-0.86%)
Mar 28, 2013 8.180 8.180 8.180 0 -0.04(-0.49%)
Mar 27, 2013 8.380 8.390 8.170 8.220 322,785 -0.15(-1.79%)
Mar 26, 2013 8.390 8.440 8.340 8.370 187,753 -0.03(-0.36%)
Mar 25, 2013 8.520 8.550 8.350 8.400 146,853 -0.09(-1.06%)
Mar 22, 2013 8.460 8.670 8.360 8.490 196,856 +0.06(+0.71%)
Mar 21, 2013 8.350 8.450 8.300 8.430 399,505 -0.07(-0.82%)
Mar 20, 2013 8.410 8.540 8.190 8.500 227,625 +0.08(+0.95%)
Mar 19, 2013 8.570 8.570 8.410 8.420 178,902 -0.11(-1.29%)
Mar 18, 2013 8.500 8.600 8.500 8.530 177,213 -0.07(-0.81%)
Mar 15, 2013 8.560 8.650 8.540 8.600 119,753 +0.03(+0.35%)
Mar 14, 2013 8.600 8.620 8.450 8.570 295,244 -0.05(-0.58%)
Mar 13, 2013 8.670 8.710 8.610 8.620 72,452 -0.08(-0.92%)
Mar 12, 2013 8.730 8.820 8.650 8.700 126,668 -0.08(-0.91%)
Mar 11, 2013 8.840 8.840 8.650 8.780 31,346 -0.06(-0.68%)
Mar 08, 2013 8.790 8.840 8.730 8.840 179,991 +0.01(+0.11%)
Mar 07, 2013 8.860 8.890 8.700 8.830 77,089 +0.00(+0.00%)
Mar 06, 2013 8.850 8.930 8.800 8.830 333,211 -0.01(-0.11%)
Mar 05, 2013 8.910 8.950 8.820 8.840 156,040 -0.04(-0.45%)
Mar 04, 2013 8.760 8.900 8.760 8.880 164,116 +0.07(+0.79%)
Mar 01, 2013 8.850 8.880 8.750 8.810 94,448 -0.09(-1.01%)
Feb 28, 2013 9.000 8.990 8.820 8.900 149,943 -0.07(-0.78%)
Feb 27, 2013 8.790 9.000 8.790 8.970 185,584 +0.18(+2.05%)
Feb 26, 2013 8.830 8.900 8.600 8.790 140,037 +0.01(+0.11%)
Feb 25, 2013 8.910 9.020 8.760 8.780 240,516 +0.02(+0.23%)
Feb 22, 2013 8.700 8.830 8.500 8.760 488,050 +0.08(+0.92%)
Feb 21, 2013 8.740 8.850 8.670 8.680 170,339 -0.07(-0.80%)
Feb 20, 2013 8.950 9.000 8.650 8.750 590,000 -0.21(-2.34%)
Feb 19, 2013 9.150 9.150 8.870 8.960 589,012 -0.17(-1.86%)
Feb 15, 2013 9.130 9.130 9.130 0 +0.00(+0.00%)
Feb 14, 2013 9.460 9.460 9.000 9.130 436,091 -0.27(-2.87%)
Feb 13, 2013 9.310 9.410 9.250 9.400 167,132 +0.08(+0.86%)
Feb 12, 2013 9.450 9.450 9.260 9.320 93,894 -0.09(-0.96%)
Feb 11, 2013 9.500 9.500 9.370 9.410 183,045 -0.05(-0.53%)
Feb 08, 2013 9.450 9.500 9.450 9.460 121,571 +0.07(+0.75%)
Feb 07, 2013 9.500 9.540 9.350 9.390 552,698 -0.11(-1.16%)
Feb 06, 2013 9.490 9.700 9.350 9.500 878,720 +0.38(+4.17%)
Feb 04, 2013 9.500 9.500 9.120 9.120 117,976 -0.40(-4.20%)
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.