Martinrea International (TSX: MRE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	12.30	12.58	12.21	12.36	309,576	+0.00(+0.00%)
Nov 28, 2019	12.40	12.45	12.22	12.36	153,093	-0.06(-0.48%)
Nov 27, 2019	12.30	12.53	12.22	12.42	445,875	+0.17(+1.39%)
Nov 26, 2019	12.21	12.31	12.01	12.25	250,335	+0.03(+0.25%)
Nov 25, 2019	11.71	12.27	11.64	12.22	252,404	+0.54(+4.62%)
Nov 22, 2019	11.69	11.82	11.57	11.68	126,380	+0.04(+0.34%)
Nov 21, 2019	11.75	11.80	11.53	11.64	213,108	-0.11(-0.94%)
Nov 20, 2019	11.77	12.14	11.67	11.75	187,714	-0.04(-0.34%)
Nov 19, 2019	11.98	12.12	11.78	11.79	166,786	-0.11(-0.92%)
Nov 18, 2019	11.65	12.07	11.46	11.90	287,712	+0.21(+1.80%)
Nov 15, 2019	11.48	11.88	11.34	11.69	249,036	+0.23(+2.01%)
Nov 14, 2019	11.19	11.47	11.14	11.46	163,659	+0.25(+2.23%)
Nov 13, 2019	10.99	11.31	10.75	11.21	423,883	-0.28(-2.44%)
Nov 12, 2019	11.56	11.59	11.31	11.49	317,882	-0.04(-0.35%)
Nov 11, 2019	11.40	11.56	11.21	11.53	92,373	+0.08(+0.70%)
Nov 08, 2019	11.35	11.57	11.21	11.45	156,592	+0.10(+0.88%)
Nov 07, 2019	11.23	11.50	11.21	11.35	155,468	+0.20(+1.79%)
Nov 06, 2019	11.06	11.21	10.96	11.15	200,695	+0.12(+1.09%)
Nov 05, 2019	11.16	11.25	10.97	11.03	159,425	-0.07(-0.63%)
Nov 04, 2019	11.16	11.30	10.97	11.10	194,500	+0.07(+0.63%)
Nov 01, 2019	10.75	11.24	10.75	11.03	101,026	+0.29(+2.70%)
Oct 31, 2019	10.74	10.79	10.61	10.74	110,915	-0.09(-0.83%)
Oct 30, 2019	10.83	10.90	10.73	10.83	82,013	-0.07(-0.64%)
Oct 29, 2019	10.59	11.00	10.59	10.90	134,568	+0.26(+2.44%)
Oct 28, 2019	10.85	10.87	10.57	10.64	142,338	-0.19(-1.75%)
Oct 25, 2019	10.27	10.84	10.27	10.83	238,851	+0.52(+5.04%)
Oct 24, 2019	10.75	10.78	10.27	10.31	287,241	-0.41(-3.82%)
Oct 23, 2019	10.69	10.91	10.57	10.72	127,325	+0.13(+1.23%)
Oct 22, 2019	10.73	10.78	10.50	10.59	267,268	-0.10(-0.94%)
Oct 21, 2019	10.76	10.84	10.57	10.69	116,951	+0.06(+0.56%)
Oct 18, 2019	10.88	10.97	10.60	10.63	112,942	-0.23(-2.12%)
Oct 17, 2019	10.84	10.92	10.77	10.86	308,176	+0.08(+0.74%)
Oct 16, 2019	10.65	10.97	10.65	10.78	162,813	+0.12(+1.13%)
Oct 15, 2019	10.43	10.69	10.39	10.66	149,621	+0.25(+2.40%)
Oct 11, 2019		10.41	10.41	10.41	0	+0.36(+3.58%)
Oct 10, 2019	9.970	10.13	9.940	10.05	131,534	+0.13(+1.31%)
Oct 09, 2019	10.02	10.02	9.820	9.920	130,065	-0.01(-0.10%)
Oct 08, 2019	10.05	10.05	9.890	9.930	158,245	-0.22(-2.17%)
Oct 07, 2019	10.21	10.26	10.12	10.15	313,817	-0.06(-0.59%)
Oct 04, 2019	10.20	10.25	10.05	10.21	219,115	+0.01(+0.10%)
Oct 03, 2019	10.40	10.45	9.890	10.20	365,614	-0.39(-3.68%)
Oct 02, 2019	10.87	10.87	10.55	10.59	169,881	-0.39(-3.55%)
Oct 01, 2019	11.46	11.68	10.83	10.98	120,269	-0.44(-3.85%)
Sep 30, 2019	11.20	11.48	11.20	11.42	214,867	+0.12(+1.06%)
Sep 27, 2019	11.28	11.43	11.19	11.30	295,169	-0.01(-0.09%)
Sep 26, 2019	11.30	11.48	11.17	11.31	316,530	+0.03(+0.27%)
Sep 25, 2019	11.05	11.36	10.98	11.28	372,809	+0.23(+2.08%)
Sep 24, 2019	11.59	11.66	10.97	11.05	237,894	-0.51(-4.41%)
Sep 23, 2019	11.49	11.62	11.42	11.56	148,265	-0.05(-0.43%)
Sep 20, 2019	11.37	11.65	11.37	11.61	361,110	+0.27(+2.38%)
Sep 19, 2019	11.25	11.53	11.25	11.34	211,221	+0.14(+1.25%)
Sep 18, 2019	11.52	11.57	11.18	11.20	355,411	-0.34(-2.95%)
Sep 17, 2019	11.69	11.76	11.48	11.54	250,643	-0.18(-1.54%)
Sep 16, 2019	11.73	11.86	11.52	11.72	181,357	+0.08(+0.69%)
Sep 13, 2019	11.70	11.85	11.52	11.64	287,725	-0.02(-0.17%)
Sep 12, 2019	11.41	11.72	11.39	11.66	256,325	+0.17(+1.48%)
Sep 11, 2019	11.42	11.62	11.14	11.49	304,947	+0.09(+0.79%)
Sep 10, 2019	10.91	11.57	10.90	11.40	273,604	+0.48(+4.40%)
Sep 09, 2019	10.86	10.93	10.70	10.92	82,600	+0.11(+1.02%)
Sep 06, 2019	10.66	10.91	10.58	10.81	255,981	+0.12(+1.12%)
Sep 05, 2019	10.19	10.92	10.19	10.69	201,951	+0.46(+4.50%)
Sep 04, 2019	9.980	10.24	9.950	10.23	104,104	+0.31(+3.13%)