Martinrea International (TSX: MRE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		15.23	15.23	15.23	0	+0.28(+1.87%)
Mar 28, 2018	14.88	15.11	14.75	14.95	219,425	-0.01(-0.07%)
Mar 27, 2018	15.14	15.22	14.88	14.96	211,137	-0.27(-1.77%)
Mar 26, 2018	15.21	15.25	14.91	15.23	272,837	+0.13(+0.86%)
Mar 23, 2018	15.42	15.51	15.05	15.10	253,434	-0.27(-1.76%)
Mar 22, 2018	15.69	15.91	15.27	15.37	376,241	-0.41(-2.60%)
Mar 21, 2018	15.59	15.99	15.59	15.78	147,227	+0.23(+1.48%)
Mar 20, 2018	15.28	15.65	15.28	15.55	226,579	+0.25(+1.63%)
Mar 19, 2018	15.20	15.31	15.03	15.30	479,189	+0.13(+0.86%)
Mar 16, 2018	15.28	15.33	15.08	15.17	261,842	-0.11(-0.72%)
Mar 15, 2018	15.09	15.42	15.05	15.28	119,630	+0.19(+1.26%)
Mar 14, 2018	15.06	15.21	15.02	15.09	220,966	+0.07(+0.47%)
Mar 13, 2018	15.06	15.20	15.01	15.02	110,612	-0.03(-0.20%)
Mar 12, 2018	15.05	15.19	15.00	15.05	104,494	-0.02(-0.13%)
Mar 09, 2018	15.30	15.30	15.00	15.07	181,709	-0.15(-0.99%)
Mar 08, 2018	14.65	15.23	14.59	15.22	206,118	+0.60(+4.10%)
Mar 07, 2018	15.04	15.25	14.56	14.62	204,892	-0.47(-3.11%)
Mar 06, 2018	15.09	15.22	14.98	15.09	206,921	+0.04(+0.27%)
Mar 05, 2018	15.20	15.28	14.91	15.05	330,548	-0.21(-1.38%)
Mar 02, 2018	14.81	15.29	14.67	15.26	905,286	+0.76(+5.24%)
Mar 01, 2018	14.75	14.98	14.48	14.50	219,081	-0.30(-2.03%)
Feb 28, 2018	15.00	15.00	14.76	14.80	327,533	-0.20(-1.33%)
Feb 27, 2018	15.03	15.11	14.89	15.00	157,513	-0.05(-0.33%)
Feb 26, 2018	15.20	15.26	14.99	15.05	375,161	-0.15(-0.99%)
Feb 23, 2018	15.01	15.31	15.00	15.20	88,703	+0.24(+1.60%)
Feb 22, 2018	15.05	15.05	14.90	14.96	165,206	-0.04(-0.27%)
Feb 21, 2018	14.62	15.18	14.62	15.00	131,696	+0.29(+1.97%)
Feb 20, 2018	14.47	14.73	14.47	14.71	62,654	+0.15(+1.03%)
Feb 16, 2018		14.56	14.56	14.56	0	-0.30(-2.02%)
Feb 15, 2018	15.25	15.26	14.73	14.86	240,060	-0.28(-1.85%)
Feb 14, 2018	14.66	15.33	14.55	15.14	232,895	+0.39(+2.64%)
Feb 13, 2018				14.75	139,898	-0.03(-0.20%)
Feb 12, 2018	14.24	14.86	14.24	14.78	183,874	+0.55(+3.87%)
Feb 09, 2018	14.11	14.37	13.82	14.23	333,317	+0.14(+0.99%)
Feb 08, 2018	14.55	14.67	14.06	14.09	222,520	-0.40(-2.76%)
Feb 07, 2018	14.06	14.67	14.06	14.49	431,949	+0.54(+3.87%)
Feb 06, 2018	13.49	14.06	13.49	13.95	138,592	+0.21(+1.53%)
Feb 05, 2018	13.50	13.99	13.47	13.74	203,576	+0.08(+0.59%)
Feb 02, 2018	14.02	14.09	13.58	13.66	144,208	-0.55(-3.87%)
Feb 01, 2018	14.40	14.50	14.19	14.21	109,332	-0.18(-1.25%)
Jan 31, 2018	14.37	14.59	14.26	14.39	104,546	-0.01(-0.07%)
Jan 30, 2018	14.51	14.51	14.51	14.40	109,012	-0.23(-1.57%)
Jan 29, 2018	15.04	15.04	14.20	14.63	378,654	-0.72(-4.69%)
Jan 26, 2018	15.35	15.43	15.28	15.35	101,811	+0.03(+0.20%)
Jan 25, 2018	15.53	15.53	15.29	15.32	121,080	-0.15(-0.97%)
Jan 24, 2018	15.51	15.73	15.46	15.47	126,388	-0.08(-0.51%)
Jan 23, 2018	15.57	15.69	15.46	15.55	155,266	-0.03(-0.19%)
Jan 22, 2018	15.91	15.91	15.52	15.58	122,240	-0.33(-2.07%)
Jan 19, 2018	15.62	15.95	15.57	15.91	115,081	+0.32(+2.05%)
Jan 18, 2018	15.50	15.67	15.47	15.59	196,910	+0.08(+0.52%)
Jan 17, 2018	15.40	15.54	15.32	15.51	399,382	+0.11(+0.71%)
Jan 16, 2018	15.50	15.54	15.33	15.40	167,018	-0.06(-0.39%)
Jan 15, 2018	15.55	15.58	15.37	15.46	79,561	-0.12(-0.77%)
Jan 12, 2018	15.48	15.66	15.45	15.58	207,707	+0.07(+0.45%)
Jan 11, 2018	15.68	15.73	15.37	15.51	282,679	-0.31(-1.96%)
Jan 10, 2018	16.13	16.13	15.61	15.82	248,681	-0.22(-1.37%)
Jan 09, 2018	16.15	16.21	16.03	16.04	254,695	-0.05(-0.31%)
Jan 08, 2018	16.00	16.16	15.90	16.09	272,687	+0.14(+0.88%)
Jan 05, 2018	15.81	15.98	15.75	15.95	98,586	+0.09(+0.57%)
Jan 04, 2018	15.82	15.97	15.50	15.86	193,932	+0.01(+0.06%)
Jan 03, 2018	16.06	16.09	15.77	15.85	106,295	-0.21(-1.31%)