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

Martinrea International (TSX: MRE )

11.55 +0.23 (+2.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2006 8.550 8.700 8.550 8.600 21,235 +0.10(+1.18%)
Mar 30, 2006 8.480 8.550 8.480 8.500 74,630 +0.02(+0.24%)
Mar 29, 2006 8.270 8.480 8.220 8.480 91,330 +0.13(+1.56%)
Mar 28, 2006 8.400 8.400 8.250 8.350 27,900 +0.10(+1.21%)
Mar 27, 2006 8.400 8.400 8.250 8.250 83,495 +0.01(+0.12%)
Mar 24, 2006 8.050 8.280 8.050 8.240 63,940 +0.17(+2.11%)
Mar 21, 2006 7.900 8.150 7.850 8.070 49,930 +0.22(+2.80%)
Mar 20, 2006 7.900 7.950 7.800 7.850 147,940 +0.00(+0.00%)
Mar 17, 2006 7.710 7.850 7.700 7.850 59,010 +0.15(+1.95%)
Mar 16, 2006 7.650 7.750 7.600 7.700 63,469 +0.10(+1.32%)
Mar 15, 2006 7.750 7.750 7.550 7.600 107,570 +0.01(+0.13%)
Mar 14, 2006 7.500 7.650 7.400 7.590 141,937 +0.11(+1.47%)
Mar 13, 2006 7.350 7.480 7.350 7.480 13,702 +0.13(+1.77%)
Mar 10, 2006 7.380 7.500 7.250 7.350 13,937 -0.15(-2.00%)
Mar 09, 2006 7.280 7.500 7.200 7.500 81,008 +0.30(+4.17%)
Mar 08, 2006 7.000 7.200 7.000 7.200 223,891 +0.20(+2.86%)
Mar 07, 2006 6.900 7.090 6.850 7.000 184,281 +0.45(+6.87%)
Mar 06, 2006 6.050 6.600 6.550 6.550 16,200 +0.15(+2.34%)
Mar 03, 2006 6.730 6.750 6.400 6.400 25,606 -0.33(-4.90%)
Mar 02, 2006 6.870 6.870 6.600 6.730 7,815 -0.16(-2.32%)
Mar 01, 2006 6.830 6.890 6.760 6.890 10,050 -0.10(-1.43%)
Feb 28, 2006 6.950 6.990 6.950 6.990 3,280 +0.00(+0.00%)
Feb 27, 2006 6.770 6.990 6.770 6.990 10,505 +0.10(+1.45%)
Feb 24, 2006 6.760 6.940 6.760 6.890 23,500 -0.03(-0.43%)
Feb 23, 2006 6.750 6.920 6.750 6.920 100,000 +0.17(+2.52%)
Feb 22, 2006 6.750 6.850 6.750 6.750 10,206 +0.00(+0.00%)
Feb 21, 2006 6.750 6.760 6.750 6.750 232,199 -0.06(-0.88%)
Feb 17, 2006 6.750 6.810 6.750 6.810 6,820 +0.06(+0.89%)
Feb 15, 2006 6.750 6.860 6.750 6.750 14,725 +0.00(+0.00%)
Feb 14, 2006 6.750 6.750 6.750 6.750 7,100 +0.00(+0.00%)
Feb 13, 2006 6.670 6.950 6.670 6.750 9,586 -0.15(-2.17%)
Feb 10, 2006 6.980 7.000 6.820 6.900 16,630 -0.08(-1.15%)
Feb 09, 2006 6.990 6.990 6.800 6.980 4,615 -0.01(-0.14%)
Feb 08, 2006 6.950 6.990 6.940 6.990 9,266 +0.74(+11.84%)
Feb 07, 2006 6.250 6.250 6.250 6.250 0 +0.00(+0.00%)
Feb 06, 2006 6.250 6.250 6.250 6.250 0 +0.00(+0.00%)
Feb 03, 2006 6.250 6.250 6.250 6.250 0 +0.00(+0.00%)
Feb 02, 2006 6.250 6.250 6.250 6.250 0 +0.00(+0.00%)
Feb 01, 2006 6.250 6.250 6.250 6.250 0 +0.00(+0.00%)
Jan 31, 2006 6.250 6.250 6.250 6.250 0 +0.00(+0.00%)
Jan 30, 2006 6.250 6.250 6.250 6.250 0 +0.00(+0.00%)
Jan 27, 2006 6.250 6.250 6.250 6.250 0 +0.00(+0.00%)
Jan 26, 2006 6.250 6.250 6.250 6.250 0 +0.00(+0.00%)
Jan 25, 2006 6.250 6.250 6.250 6.250 0 +0.00(+0.00%)
Jan 24, 2006 6.250 6.250 6.250 6.250 0 +0.00(+0.00%)
Jan 23, 2006 6.250 6.250 6.250 6.250 0 +0.00(+0.00%)
Jan 20, 2006 6.250 6.250 6.250 6.250 0 +0.00(+0.00%)
Jan 19, 2006 6.250 6.250 6.250 6.250 0 +0.00(+0.00%)
Jan 18, 2006 6.250 6.250 6.250 6.250 0 +0.00(+0.00%)
Jan 17, 2006 6.250 6.250 6.250 6.250 0 +0.00(+0.00%)
Jan 13, 2006 6.250 6.250 6.250 6.250 0 +0.00(+0.00%)
Jan 12, 2006 6.250 6.250 6.250 6.250 0 +0.00(+0.00%)
Jan 11, 2006 6.250 6.250 6.250 6.250 0 +0.00(+0.00%)
Jan 10, 2006 6.250 6.250 6.250 6.250 0 +0.00(+0.00%)
Jan 09, 2006 6.250 6.250 6.250 6.250 0 +0.00(+0.00%)
Jan 06, 2006 6.250 6.250 6.250 6.250 0 +0.00(+0.00%)
Jan 05, 2006 6.250 6.250 6.250 6.250 0 +0.00(+0.00%)
Jan 04, 2006 6.250 6.250 6.250 6.250 0 +0.00(+0.00%)
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.