Martinrea International (TSX: MRE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	9.150	9.150	8.770	9.050	336,295	-0.14(-1.52%)
May 28, 2020	9.160	9.460	8.950	9.190	195,704	+0.04(+0.44%)
May 27, 2020	9.090	9.180	8.930	9.150	502,104	+0.31(+3.51%)
May 26, 2020	8.550	8.990	8.550	8.840	231,408	+0.44(+5.24%)
May 25, 2020	8.420	8.630	8.320	8.400	70,135	+0.07(+0.84%)
May 22, 2020	8.620	8.620	8.150	8.330	159,031	-0.22(-2.57%)
May 21, 2020	8.450	8.670	8.450	8.550	155,281	+0.15(+1.79%)
May 20, 2020	8.220	8.610	8.220	8.400	216,411	+0.28(+3.45%)
May 19, 2020	8.250	8.350	8.120	8.120	350,660	+0.22(+2.78%)
May 15, 2020		7.900	7.900	7.900	0	+0.15(+1.94%)
May 14, 2020	7.050	7.940	7.050	7.750	238,198	+0.10(+1.31%)
May 13, 2020	7.830	7.920	7.340	7.650	204,641	-0.22(-2.80%)
May 12, 2020	8.210	8.300	7.850	7.870	143,016	-0.27(-3.32%)
May 11, 2020	8.070	8.210	7.960	8.140	175,697	-0.04(-0.49%)
May 08, 2020	8.190	8.330	8.100	8.180	153,202	+0.11(+1.36%)
May 07, 2020	7.960	8.130	7.870	8.070	286,005	+0.24(+3.07%)
May 06, 2020	8.020	8.100	7.720	7.830	163,733	-0.07(-0.89%)
May 05, 2020	8.100	8.390	7.840	7.900	190,697	+0.00(+0.00%)
May 04, 2020	7.950	7.960	7.700	7.900	181,716	-0.14(-1.74%)
May 01, 2020	8.140	8.190	7.970	8.040	112,806	-0.37(-4.40%)
Apr 30, 2020	8.420	8.700	8.350	8.410	191,921	-0.15(-1.75%)
Apr 29, 2020	8.500	9.000	8.460	8.560	232,995	+0.25(+3.01%)
Apr 28, 2020	8.270	8.510	8.080	8.310	181,116	+0.20(+2.47%)
Apr 27, 2020	7.650	8.180	7.530	8.110	427,091	+0.64(+8.57%)
Apr 24, 2020	7.420	7.640	7.360	7.470	326,869	+0.11(+1.49%)
Apr 23, 2020	7.200	7.590	7.100	7.360	243,694	+0.26(+3.66%)
Apr 22, 2020	7.310	7.330	6.960	7.100	262,884	-0.04(-0.56%)
Apr 21, 2020	7.680	7.760	7.100	7.140	258,164	-0.75(-9.51%)
Apr 20, 2020	7.210	8.020	7.110	7.890	308,829	+0.49(+6.62%)
Apr 17, 2020	7.320	7.620	7.310	7.400	190,578	+0.25(+3.50%)
Apr 16, 2020	7.250	7.360	7.100	7.150	89,998	-0.08(-1.11%)
Apr 15, 2020	7.510	7.510	7.050	7.230	305,207	-0.45(-5.86%)
Apr 14, 2020	7.920	8.600	7.650	7.680	283,717	-0.12(-1.54%)
Apr 13, 2020	7.630	7.870	7.330	7.800	152,543	+0.14(+1.83%)
Apr 09, 2020		7.660	7.660	7.660	0	+0.46(+6.39%)
Apr 08, 2020	6.950	7.280	6.880	7.200	160,426	+0.32(+4.65%)
Apr 07, 2020	6.940	7.100	6.640	6.880	201,938	+0.27(+4.08%)
Apr 06, 2020	6.400	6.890	6.370	6.610	221,636	+0.38(+6.10%)
Apr 03, 2020	6.300	6.520	6.130	6.230	138,568	-0.04(-0.64%)
Apr 02, 2020	5.990	6.450	5.990	6.270	166,749	+0.30(+5.03%)
Apr 01, 2020	6.520	6.520	5.850	5.970	320,441	-0.84(-12.33%)
Mar 31, 2020	6.370	6.940	6.370	6.810	367,519	+0.47(+7.41%)
Mar 30, 2020	6.350	6.470	5.930	6.340	162,950	-0.07(-1.09%)
Mar 27, 2020	6.590	6.640	6.130	6.410	358,795	-0.48(-6.97%)
Mar 26, 2020	6.900	7.240	6.770	6.890	414,262	+0.01(+0.15%)
Mar 25, 2020	6.310	7.400	6.290	6.880	811,322	+0.60(+9.55%)
Mar 24, 2020	6.030	6.380	6.030	6.280	865,709	+0.55(+9.60%)
Mar 23, 2020	6.590	6.620	5.640	5.730	460,600	-1.48(-20.53%)
Mar 20, 2020	7.260	7.750	7.040	7.210	303,868	-0.17(-2.30%)
Mar 19, 2020	7.120	7.620	6.770	7.380	249,423	+0.09(+1.23%)
Mar 18, 2020	7.400	7.670	6.390	7.290	352,486	-0.28(-3.70%)
Mar 17, 2020	8.300	8.320	7.530	7.570	659,669	-0.63(-7.68%)
Mar 16, 2020	8.610	8.830	8.150	8.200	240,452	-1.49(-15.38%)
Mar 13, 2020	8.970	9.690	8.480	9.690	454,439	+1.28(+15.22%)
Mar 12, 2020	9.500	9.550	8.270	8.410	728,901	-1.59(-15.90%)
Mar 11, 2020	10.56	10.62	9.940	10.00	346,848	-0.81(-7.49%)
Mar 10, 2020	10.48	10.85	10.27	10.81	454,775	+0.59(+5.77%)
Mar 09, 2020	10.44	10.52	9.840	10.22	506,683	-0.95(-8.50%)
Mar 06, 2020	10.56	11.22	10.20	11.17	515,812	+0.27(+2.48%)
Mar 05, 2020	11.13	11.15	10.82	10.90	119,709	-0.49(-4.30%)
Mar 04, 2020	11.42	11.42	11.13	11.39	131,277	+0.14(+1.24%)
Mar 03, 2020	11.55	11.64	11.01	11.25	148,395	-0.22(-1.92%)