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

Martinrea International (TSX: MRE )

11.90 -0.19 (-1.57%)
Streaming Delayed Price Updated: 12:28 PM 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 (%)
Jul 31, 2013 11.85 12.18 11.85 12.00 365,201 +0.13(+1.10%)
Jul 30, 2013 11.85 11.99 11.82 11.87 138,508 -0.02(-0.17%)
Jul 29, 2013 11.64 11.95 11.62 11.89 277,392 +0.16(+1.36%)
Jul 26, 2013 11.80 11.80 11.60 11.73 263,760 -0.08(-0.68%)
Jul 25, 2013 12.10 12.10 11.77 11.81 200,425 -0.27(-2.24%)
Jul 24, 2013 12.04 12.18 12.04 12.08 406,783 -0.03(-0.25%)
Jul 23, 2013 12.19 12.19 12.01 12.11 220,988 +0.08(+0.67%)
Jul 22, 2013 12.10 12.19 11.99 12.03 151,596 +0.02(+0.17%)
Jul 19, 2013 11.69 12.12 11.69 12.01 462,565 +0.37(+3.18%)
Jul 18, 2013 11.57 11.66 11.49 11.64 141,845 +0.07(+0.61%)
Jul 17, 2013 11.50 11.61 11.44 11.57 194,771 +0.13(+1.14%)
Jul 16, 2013 11.61 11.61 11.35 11.44 318,593 -0.05(-0.44%)
Jul 15, 2013 11.66 11.69 11.45 11.49 245,683 -0.05(-0.43%)
Jul 12, 2013 11.45 11.71 11.40 11.54 476,923 +0.18(+1.58%)
Jul 11, 2013 11.40 11.45 11.25 11.36 907,802 +0.10(+0.89%)
Jul 10, 2013 11.08 11.31 11.07 11.26 221,958 +0.01(+0.09%)
Jul 09, 2013 11.13 11.25 11.09 11.25 279,185 +0.06(+0.54%)
Jul 08, 2013 11.39 11.45 11.17 11.19 308,251 -0.04(-0.36%)
Jul 05, 2013 11.40 11.40 11.13 11.23 191,978 -0.10(-0.88%)
Jul 04, 2013 11.02 11.35 11.00 11.33 133,634 +0.28(+2.53%)
Jul 03, 2013 11.12 11.19 11.00 11.05 127,510 -0.01(-0.09%)
Jul 02, 2013 11.00 11.25 10.95 11.06 385,162 +0.18(+1.65%)
Jun 28, 2013 10.88 10.88 10.88 0 -0.09(-0.82%)
Jun 27, 2013 10.68 11.02 10.65 10.97 924,238 +0.45(+4.28%)
Jun 26, 2013 10.63 10.75 10.51 10.52 349,770 +0.03(+0.29%)
Jun 25, 2013 10.03 10.50 10.03 10.49 371,892 +0.46(+4.59%)
Jun 24, 2013 10.16 10.21 10.01 10.03 156,322 -0.26(-2.53%)
Jun 21, 2013 10.19 10.47 10.08 10.29 560,386 +0.19(+1.88%)
Jun 20, 2013 10.20 10.27 10.05 10.10 541,550 -0.23(-2.23%)
Jun 19, 2013 10.47 10.50 10.30 10.33 257,814 -0.11(-1.05%)
Jun 18, 2013 10.50 10.50 10.42 10.44 91,724 -0.02(-0.19%)
Jun 17, 2013 10.25 10.51 10.25 10.46 861,813 +0.23(+2.25%)
Jun 14, 2013 10.34 10.34 10.13 10.23 314,905 -0.10(-0.97%)
Jun 13, 2013 10.16 10.35 10.05 10.33 249,271 +0.24(+2.38%)
Jun 12, 2013 10.00 10.14 9.960 10.09 355,079 +0.19(+1.92%)
Jun 11, 2013 9.880 9.950 9.760 9.900 303,590 +0.02(+0.20%)
Jun 10, 2013 10.06 10.09 9.850 9.880 450,041 -0.16(-1.59%)
Jun 07, 2013 10.19 10.22 10.00 10.04 702,897 +0.00(+0.00%)
Jun 06, 2013 9.900 10.10 9.870 10.04 452,921 +0.27(+2.76%)
Jun 05, 2013 9.990 10.00 9.690 9.770 129,320 -0.22(-2.20%)
Jun 04, 2013 10.00 10.23 9.980 9.990 464,279 +0.04(+0.40%)
Jun 03, 2013 9.930 10.02 9.860 9.950 220,784 +0.06(+0.61%)
May 31, 2013 9.900 9.930 9.790 9.890 470,708 +0.00(+0.00%)
May 30, 2013 9.500 9.930 9.490 9.890 743,550 +0.44(+4.66%)
May 29, 2013 9.420 9.520 9.360 9.450 359,149 -0.01(-0.11%)
May 28, 2013 9.450 9.560 9.420 9.460 383,645 +0.10(+1.07%)
May 27, 2013 9.420 9.420 9.270 9.360 14,236 +0.02(+0.21%)
May 24, 2013 9.340 9.450 9.250 9.340 108,194 -0.01(-0.11%)
May 23, 2013 9.220 9.400 9.140 9.350 269,118 +0.06(+0.65%)
May 22, 2013 9.310 9.650 9.290 9.290 372,355 -0.02(-0.21%)
May 21, 2013 9.310 9.450 9.300 9.310 199,232 +0.00(+0.00%)
May 17, 2013 9.310 9.310 9.310 0 +0.09(+0.98%)
May 16, 2013 9.200 9.300 9.200 9.220 211,769 +0.01(+0.11%)
May 15, 2013 9.230 9.340 9.150 9.210 140,558 -0.13(-1.39%)
May 13, 2013 9.200 9.420 9.190 9.340 860,903 +0.14(+1.52%)
May 10, 2013 9.100 9.235 9.090 9.200 648,058 +0.10(+1.10%)
May 09, 2013 9.250 9.260 9.090 9.100 689,925 -0.10(-1.09%)
May 08, 2013 9.190 9.220 9.070 9.200 228,341 +0.10(+1.10%)
May 07, 2013 8.910 9.240 8.910 9.100 399,827 +0.15(+1.68%)
May 06, 2013 9.110 9.250 8.880 8.950 345,901 -0.10(-1.10%)
May 03, 2013 8.910 9.140 8.910 9.050 579,705 +0.62(+7.35%)
May 02, 2013 8.390 8.430 8.160 8.430 153,184 +0.09(+1.08%)
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.