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

Martinrea International (TSX: MRE )

12.00 -0.09 (-0.74%)
Streaming Delayed Price Updated: 11:32 AM EDT, Jun 4, 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 (%)
May 31, 2012 8.260 8.300 8.210 8.210 514,040 -0.03(-0.36%)
May 30, 2012 8.270 8.310 8.240 8.240 230,244 -0.07(-0.84%)
May 29, 2012 8.250 8.500 8.240 8.310 1,220,016 +0.06(+0.73%)
May 28, 2012 8.340 8.340 8.130 8.250 424,211 -0.02(-0.24%)
May 25, 2012 8.530 8.530 8.160 8.270 379,197 -0.23(-2.71%)
May 24, 2012 8.790 8.790 8.500 8.500 85,529 -0.25(-2.86%)
May 23, 2012 8.600 8.820 8.530 8.750 612,536 +0.15(+1.74%)
May 22, 2012 8.750 8.780 8.600 8.600 595,084 -0.07(-0.81%)
May 18, 2012 8.670 8.670 8.670 0 -0.05(-0.57%)
May 17, 2012 8.750 8.770 8.610 8.720 201,890 -0.01(-0.11%)
May 16, 2012 8.870 8.910 8.730 8.730 405,733 -0.14(-1.58%)
May 15, 2012 8.900 9.000 8.760 8.870 193,486 -0.09(-1.00%)
May 14, 2012 8.940 8.980 8.660 8.960 159,023 +0.00(+0.00%)
May 11, 2012 9.120 9.170 8.940 8.960 180,632 -0.24(-2.61%)
May 10, 2012 9.360 9.460 9.180 9.200 284,611 +0.00(+0.00%)
May 09, 2012 9.350 9.350 8.920 9.200 279,437 -0.15(-1.60%)
May 08, 2012 9.270 9.410 9.100 9.350 241,075 +0.08(+0.86%)
May 07, 2012 9.060 9.300 9.050 9.270 255,184 +0.14(+1.53%)
May 04, 2012 9.300 9.300 9.060 9.130 240,371 -0.25(-2.67%)
May 03, 2012 9.450 9.510 9.370 9.380 357,821 -0.02(-0.21%)
May 02, 2012 9.440 9.450 9.250 9.400 100,772 -0.07(-0.74%)
May 01, 2012 9.240 9.730 9.200 9.470 204,676 +0.18(+1.94%)
Apr 30, 2012 9.410 9.570 9.150 9.290 73,921 -0.24(-2.52%)
Apr 27, 2012 9.450 9.530 9.270 9.530 73,543 +0.09(+0.95%)
Apr 26, 2012 9.500 9.500 9.410 9.440 224,615 -0.03(-0.32%)
Apr 25, 2012 9.440 9.540 9.440 9.470 134,651 +0.04(+0.42%)
Apr 24, 2012 9.510 9.600 9.430 9.430 294,487 -0.04(-0.42%)
Apr 23, 2012 9.900 9.900 9.410 9.470 342,531 -0.47(-4.73%)
Apr 20, 2012 10.09 10.09 9.910 9.940 191,762 -0.08(-0.80%)
Apr 19, 2012 10.18 10.18 10.00 10.02 407,782 +0.00(+0.00%)
Apr 18, 2012 9.930 10.05 9.930 10.02 165,112 +0.03(+0.30%)
Apr 17, 2012 10.12 10.21 9.950 9.990 328,909 -0.15(-1.48%)
Apr 16, 2012 10.45 10.45 9.900 10.14 362,953 -0.31(-2.97%)
Apr 13, 2012 10.54 10.57 10.42 10.45 283,233 -0.09(-0.85%)
Apr 12, 2012 10.16 10.68 10.16 10.54 424,596 +0.47(+4.67%)
Apr 11, 2012 9.910 10.19 9.910 10.07 67,077 +0.16(+1.61%)
Apr 10, 2012 10.34 10.38 9.840 9.910 167,077 -0.42(-4.07%)
Apr 09, 2012 10.45 10.45 10.31 10.33 148,161 -0.15(-1.43%)
Apr 05, 2012 10.44 10.51 10.34 10.48 76,048 -0.02(-0.19%)
Apr 04, 2012 10.50 10.58 10.43 10.50 358,542 -0.01(-0.10%)
Apr 03, 2012 10.51 10.58 10.38 10.51 549,354 -0.01(-0.10%)
Apr 02, 2012 10.51 10.75 10.50 10.52 530,036 -0.08(-0.75%)
Mar 30, 2012 10.70 10.70 10.51 10.60 358,151 -0.08(-0.75%)
Mar 29, 2012 10.71 10.71 10.50 10.68 236,742 -0.04(-0.37%)
Mar 28, 2012 10.89 10.89 10.64 10.72 974,486 -0.03(-0.28%)
Mar 27, 2012 10.75 10.88 10.70 10.75 850,624 +0.08(+0.75%)
Mar 26, 2012 10.60 10.75 10.54 10.67 233,037 +0.15(+1.43%)
Mar 23, 2012 10.40 10.62 10.39 10.52 238,327 +0.12(+1.15%)
Mar 22, 2012 10.42 10.50 10.26 10.40 484,302 +0.05(+0.48%)
Mar 21, 2012 9.980 10.38 9.950 10.35 2,504,822 +0.45(+4.55%)
Mar 20, 2012 9.990 10.00 9.870 9.900 106,081 +0.03(+0.30%)
Mar 19, 2012 9.720 9.920 9.720 9.870 66,596 +0.07(+0.71%)
Mar 16, 2012 9.680 9.870 9.660 9.800 267,372 +0.21(+2.19%)
Mar 15, 2012 9.480 9.650 9.410 9.590 173,983 +0.16(+1.70%)
Mar 14, 2012 9.620 9.620 9.390 9.430 84,986 -0.05(-0.53%)
Mar 13, 2012 9.380 9.550 9.380 9.480 102,510 +0.03(+0.32%)
Mar 12, 2012 9.600 9.600 9.330 9.450 49,878 -0.07(-0.74%)
Mar 09, 2012 9.570 9.590 9.430 9.520 31,420 -0.02(-0.21%)
Mar 08, 2012 9.170 9.560 9.170 9.540 211,642 +0.33(+3.58%)
Mar 07, 2012 9.530 9.530 9.130 9.210 131,195 -0.23(-2.44%)
Mar 06, 2012 9.740 9.750 9.280 9.440 263,655 -0.39(-3.97%)
Mar 05, 2012 9.800 9.830 9.650 9.830 213,669 +0.07(+0.72%)
Mar 02, 2012 9.750 9.800 9.680 9.760 54,225 +0.06(+0.62%)
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.