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

Martinrea International (TSX: MRE )

12.31 -0.19 (-1.52%)
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 (%)
May 31, 2016 9.420 9.430 9.250 9.340 88,761 -0.08(-0.85%)
May 30, 2016 9.390 9.460 9.290 9.420 77,103 +0.12(+1.29%)
May 27, 2016 9.060 9.400 9.060 9.300 172,903 +0.27(+2.99%)
May 26, 2016 9.220 9.250 9.000 9.030 115,079 -0.15(-1.63%)
May 25, 2016 9.000 9.210 8.960 9.180 209,008 +0.18(+2.00%)
May 24, 2016 9.000 9.080 8.960 9.000 133,928 +0.04(+0.45%)
May 20, 2016 8.960 8.960 8.960 0 +0.08(+0.90%)
May 19, 2016 8.830 8.890 8.730 8.880 99,564 +0.05(+0.57%)
May 18, 2016 8.840 8.910 8.750 8.830 168,142 -0.05(-0.56%)
May 17, 2016 8.930 9.000 8.870 8.880 64,008 -0.05(-0.56%)
May 16, 2016 8.830 8.950 8.750 8.930 134,238 +0.11(+1.25%)
May 13, 2016 8.950 9.020 8.800 8.820 131,268 -0.12(-1.34%)
May 12, 2016 9.020 9.050 8.900 8.940 111,439 -0.04(-0.45%)
May 11, 2016 8.920 9.120 8.830 8.980 178,666 +0.13(+1.47%)
May 10, 2016 8.880 9.010 8.830 8.850 137,920 +0.04(+0.45%)
May 09, 2016 9.040 9.040 8.730 8.810 272,147 -0.13(-1.45%)
May 06, 2016 9.010 9.020 8.930 8.940 153,243 -0.02(-0.22%)
May 05, 2016 9.220 9.220 8.940 8.960 208,350 -0.18(-1.97%)
May 04, 2016 9.370 9.490 9.100 9.140 253,669 -0.16(-1.72%)
May 03, 2016 9.410 9.430 9.020 9.300 267,500 -0.14(-1.48%)
May 02, 2016 9.500 9.500 9.280 9.440 158,216 -0.05(-0.53%)
Apr 29, 2016 9.500 9.620 9.410 9.490 120,671 +0.01(+0.11%)
Apr 28, 2016 9.710 9.750 9.370 9.480 182,451 -0.27(-2.77%)
Apr 27, 2016 9.870 9.880 9.710 9.750 165,685 -0.15(-1.52%)
Apr 26, 2016 9.700 9.940 9.700 9.900 77,955 +0.15(+1.54%)
Apr 25, 2016 9.820 9.920 9.650 9.750 114,999 -0.15(-1.52%)
Apr 22, 2016 9.890 9.980 9.850 9.900 39,170 -0.02(-0.20%)
Apr 21, 2016 10.07 10.17 9.860 9.920 121,533 -0.15(-1.49%)
Apr 20, 2016 9.750 10.13 9.750 10.07 213,882 +0.28(+2.86%)
Apr 19, 2016 9.990 9.990 9.750 9.790 147,736 -0.15(-1.51%)
Apr 18, 2016 9.730 10.09 9.730 9.940 78,500 +0.18(+1.84%)
Apr 15, 2016 9.830 9.830 9.700 9.760 91,057 -0.07(-0.71%)
Apr 14, 2016 9.870 9.880 9.740 9.830 94,364 +0.03(+0.31%)
Apr 13, 2016 9.630 9.850 9.630 9.800 146,582 +0.27(+2.83%)
Apr 12, 2016 9.520 9.690 9.460 9.530 108,311 +0.14(+1.49%)
Apr 11, 2016 9.400 9.510 9.350 9.390 99,888 +0.01(+0.11%)
Apr 08, 2016 9.600 9.710 9.360 9.380 124,397 -0.17(-1.78%)
Apr 07, 2016 9.860 9.870 9.350 9.550 165,400 -0.31(-3.14%)
Apr 06, 2016 9.780 9.860 9.600 9.860 135,070 +0.13(+1.34%)
Apr 05, 2016 9.960 9.960 9.590 9.730 193,441 -0.28(-2.80%)
Apr 04, 2016 10.30 10.32 10.00 10.01 86,283 -0.31(-3.00%)
Apr 01, 2016 10.24 10.47 10.17 10.32 188,738 +0.06(+0.58%)
Mar 31, 2016 10.27 10.27 10.08 10.26 153,045 +0.13(+1.28%)
Mar 30, 2016 10.28 10.28 10.06 10.13 119,521 -0.09(-0.88%)
Mar 29, 2016 10.00 10.25 9.850 10.22 92,305 +0.22(+2.20%)
Mar 28, 2016 9.910 10.00 9.710 10.00 83,420 +0.09(+0.91%)
Mar 24, 2016 9.910 9.910 9.910 0 -0.15(-1.49%)
Mar 23, 2016 10.00 10.24 9.950 10.06 154,178 -0.16(-1.57%)
Mar 22, 2016 10.48 10.48 10.15 10.22 160,828 -0.29(-2.76%)
Mar 21, 2016 10.60 10.75 10.45 10.51 111,087 -0.16(-1.50%)
Mar 18, 2016 10.53 10.68 10.49 10.67 278,158 +0.16(+1.52%)
Mar 17, 2016 10.40 10.60 10.30 10.51 201,062 +0.15(+1.45%)
Mar 16, 2016 10.12 10.39 10.12 10.36 176,354 +0.21(+2.07%)
Mar 15, 2016 10.29 10.29 10.00 10.15 131,987 -0.19(-1.84%)
Mar 14, 2016 10.38 10.49 10.29 10.34 273,270 -0.03(-0.29%)
Mar 11, 2016 10.14 10.38 10.10 10.37 175,955 +0.32(+3.18%)
Mar 10, 2016 9.990 10.14 9.850 10.05 236,778 +0.16(+1.62%)
Mar 09, 2016 10.17 10.20 9.890 9.890 287,396 -0.24(-2.37%)
Mar 08, 2016 10.05 10.15 9.910 10.13 159,020 +0.11(+1.10%)
Mar 07, 2016 10.18 10.35 9.740 10.02 370,985 -0.11(-1.09%)
Mar 04, 2016 9.890 10.25 9.700 10.13 462,684 +0.73(+7.77%)
Mar 03, 2016 9.390 9.620 9.370 9.400 178,075 +0.05(+0.53%)
Mar 02, 2016 9.220 9.370 9.180 9.350 94,538 +0.12(+1.30%)
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.