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

Martinrea International (TSX: MRE )

11.95 -0.16 (-1.32%)
Streaming Delayed Price Updated: 12:35 PM EDT, May 23, 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 (%)
Jun 30, 2006 7.600 7.600 7.450 7.550 26,268 +0.05(+0.67%)
Jun 29, 2006 7.500 7.500 7.500 7.500 0 +0.15(+2.04%)
Jun 28, 2006 7.750 7.750 7.350 7.350 29,917 -0.35(-4.55%)
Jun 27, 2006 7.810 7.810 7.700 7.700 3,420 -0.30(-3.75%)
Jun 23, 2006 8.000 8.000 8.000 8.000 1,200 +0.05(+0.63%)
Jun 22, 2006 8.000 8.000 7.920 7.950 25,644 -0.05(-0.62%)
Jun 21, 2006 8.150 8.150 7.980 8.000 30,270 +0.00(+0.00%)
Jun 20, 2006 8.100 8.100 7.900 8.000 13,340 +0.24(+3.09%)
Jun 19, 2006 7.850 7.850 7.750 7.760 86,021 -0.09(-1.15%)
Jun 16, 2006 7.850 7.850 7.600 7.850 19,250 +0.00(+0.00%)
Jun 15, 2006 8.000 8.000 7.750 7.850 11,681 +0.05(+0.64%)
Jun 14, 2006 7.750 7.800 7.570 7.800 362,450 +0.18(+2.36%)
Jun 13, 2006 8.300 8.300 7.620 7.620 47,580 -0.50(-6.16%)
Jun 12, 2006 8.330 8.330 8.120 8.120 24,489 -0.26(-3.10%)
Jun 09, 2006 8.350 8.380 8.340 8.380 10,924 -0.02(-0.24%)
Jun 08, 2006 8.500 8.500 8.330 8.400 60,650 -0.05(-0.59%)
Jun 07, 2006 8.550 8.550 8.320 8.450 24,583 +0.00(+0.00%)
Jun 06, 2006 8.480 8.480 8.350 8.450 26,169 +0.17(+2.05%)
Jun 05, 2006 8.700 8.740 8.280 8.280 84,494 -0.36(-4.17%)
Jun 02, 2006 8.650 8.680 8.600 8.640 12,866 -0.01(-0.12%)
Jun 01, 2006 8.530 8.750 8.520 8.650 355,009 +0.01(+0.12%)
May 31, 2006 8.550 8.750 8.510 8.640 38,208 -0.01(-0.12%)
May 30, 2006 8.550 8.650 8.500 8.650 54,045 +0.30(+3.59%)
May 26, 2006 8.010 8.350 8.000 8.350 1,789,363 -0.04(-0.48%)
May 25, 2006 8.100 8.400 8.050 8.390 6,149 +0.19(+2.32%)
May 24, 2006 8.250 8.450 8.050 8.200 13,680 -0.20(-2.38%)
May 23, 2006 8.440 8.580 8.100 8.400 76,616 +0.39(+4.87%)
May 22, 2006 8.010 8.010 8.010 8.010 0 +0.00(+0.00%)
May 19, 2006 7.920 8.130 7.920 8.010 12,300 -0.40(-4.76%)
May 18, 2006 8.250 8.410 8.010 8.410 235,702 +0.11(+1.33%)
May 17, 2006 8.200 8.550 8.200 8.300 23,604 -0.07(-0.84%)
May 16, 2006 8.600 8.600 8.170 8.370 6,800 +0.01(+0.12%)
May 15, 2006 8.700 8.700 8.350 8.360 6,242 -0.29(-3.35%)
May 12, 2006 8.750 8.750 8.600 8.650 22,471 +0.01(+0.12%)
May 11, 2006 8.700 8.720 8.210 8.640 144,133 -0.10(-1.14%)
May 10, 2006 8.750 8.800 8.720 8.740 67,670 -0.01(-0.11%)
May 09, 2006 8.650 8.750 8.600 8.750 1,254,902 +0.22(+2.58%)
May 08, 2006 8.650 8.670 8.500 8.530 34,714 -0.14(-1.61%)
May 05, 2006 8.650 8.700 8.650 8.670 34,819 +0.01(+0.12%)
May 04, 2006 8.750 8.750 8.600 8.660 62,774 +0.01(+0.12%)
May 03, 2006 8.620 8.700 8.500 8.650 25,403 +0.02(+0.23%)
May 02, 2006 8.510 8.690 8.510 8.630 18,900 +0.08(+0.94%)
May 01, 2006 8.600 8.900 8.510 8.550 35,713 -0.10(-1.16%)
Apr 28, 2006 8.650 8.650 8.650 8.650 0 +0.00(+0.00%)
Apr 27, 2006 8.600 8.740 8.600 8.650 16,900 +0.05(+0.58%)
Apr 26, 2006 8.510 8.700 8.500 8.600 24,133 +0.09(+1.06%)
Apr 25, 2006 8.610 8.610 8.500 8.510 18,474 -0.29(-3.30%)
Apr 24, 2006 8.700 8.800 8.700 8.800 13,326 +0.05(+0.57%)
Apr 21, 2006 8.720 8.780 8.720 8.750 47,400 -0.02(-0.23%)
Apr 20, 2006 8.880 8.880 8.730 8.770 30,749 -0.11(-1.24%)
Apr 19, 2006 8.700 8.900 8.610 8.880 36,690 +0.13(+1.49%)
Apr 18, 2006 8.700 8.750 8.700 8.750 39,372 +0.00(+0.00%)
Apr 17, 2006 8.650 8.810 8.650 8.750 11,497 +0.00(+0.00%)
Apr 13, 2006 8.800 8.800 8.750 8.750 64,730 -0.10(-1.13%)
Apr 12, 2006 8.890 8.900 8.830 8.850 42,310 +0.00(+0.00%)
Apr 11, 2006 8.800 8.900 8.750 8.850 91,893 +0.05(+0.57%)
Apr 10, 2006 8.890 8.890 8.770 8.800 8,277 -0.09(-1.01%)
Apr 07, 2006 8.750 8.950 8.510 8.890 77,727 +0.04(+0.45%)
Apr 06, 2006 8.900 9.000 8.850 8.850 60,455 -0.05(-0.56%)
Apr 05, 2006 9.250 9.250 8.900 8.900 390,460 -0.35(-3.78%)
Apr 04, 2006 8.750 9.490 8.750 9.250 688,876 +0.45(+5.11%)
Apr 03, 2006 8.680 8.880 8.600 8.800 147,400 +0.20(+2.33%)
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%)
Jan 03, 2006 6.250 6.250 6.250 6.250 0 +0.00(+0.00%)
Dec 30, 2005 6.250 6.250 6.250 6.250 0 +0.00(+0.00%)
Dec 29, 2005 6.250 6.250 6.250 6.250 0 +0.00(+0.00%)
Dec 28, 2005 6.250 6.250 6.250 6.250 0 +0.00(+0.00%)
Dec 23, 2005 6.250 6.250 6.250 6.250 0 +0.00(+0.00%)
Dec 22, 2005 6.250 6.250 6.250 6.250 0 +0.00(+0.00%)
Dec 21, 2005 6.000 6.400 6.250 6.250 342,700 +0.00(+0.00%)
Dec 20, 2005 6.000 6.400 6.250 6.250 342,700 +0.24(+3.99%)
Dec 19, 2005 6.400 6.400 6.010 6.010 17,525 -0.39(-6.09%)
Dec 16, 2005 6.400 6.450 6.400 6.400 54,663 +0.00(+0.00%)
Dec 15, 2005 6.350 6.500 6.350 6.400 15,780 +0.03(+0.47%)
Dec 14, 2005 6.360 6.370 6.350 6.370 815,177 +0.01(+0.16%)
Dec 13, 2005 6.400 6.500 6.360 6.360 5,229 -0.24(-3.64%)
Dec 12, 2005 6.600 6.900 6.500 6.600 17,416 +0.05(+0.76%)
Dec 09, 2005 6.610 6.700 6.510 6.550 78,700 -0.07(-1.06%)
Dec 08, 2005 6.700 6.700 6.500 6.620 34,656 +0.12(+1.85%)
Dec 07, 2005 6.250 6.500 6.250 6.500 58,770 +0.30(+4.84%)
Dec 06, 2005 6.290 6.350 6.110 6.200 135,390 -0.10(-1.59%)
Dec 05, 2005 5.750 6.300 5.750 6.300 80,430 +0.40(+6.78%)
Dec 02, 2005 5.500 5.900 5.500 5.900 12,700 +0.20(+3.51%)
Dec 01, 2005 5.620 5.700 5.620 5.700 1,175 +0.10(+1.79%)
Nov 30, 2005 5.650 5.650 5.600 5.600 6,000 -0.10(-1.75%)
Nov 29, 2005 5.600 5.700 5.600 5.700 12,000 -0.05(-0.87%)
Nov 28, 2005 5.800 5.850 5.750 5.750 32,081 -0.05(-0.86%)
Nov 25, 2005 5.850 5.900 5.760 5.800 31,670 +0.01(+0.17%)
Nov 23, 2005 5.900 6.000 5.750 5.790 124,600 -0.01(-0.17%)
Nov 22, 2005 5.810 5.850 5.650 5.800 15,950 -0.09(-1.53%)
Nov 21, 2005 5.910 5.960 5.650 5.890 4,055 -0.02(-0.34%)
Nov 18, 2005 5.780 5.960 5.780 5.910 3,250 +0.06(+1.03%)
Nov 17, 2005 5.660 5.850 5.660 5.850 33,955 +0.10(+1.74%)
Nov 16, 2005 5.650 5.750 5.650 5.750 3,200 +0.15(+2.68%)
Nov 15, 2005 5.700 5.800 5.600 5.600 28,830 -0.05(-0.88%)
Nov 14, 2005 5.560 5.700 5.550 5.650 27,293 -0.05(-0.88%)
Nov 11, 2005 5.200 5.700 5.200 5.700 30,600 +0.45(+8.57%)
Nov 10, 2005 5.200 5.250 5.150 5.250 11,280 +0.07(+1.35%)
Nov 09, 2005 5.200 5.200 5.150 5.180 4,806 +0.13(+2.57%)
Nov 08, 2005 5.200 5.250 5.050 5.050 33,245 -0.10(-1.94%)
Nov 07, 2005 5.300 5.300 5.150 5.150 5,600 -0.10(-1.90%)
Nov 04, 2005 5.260 5.300 5.250 5.250 116,900 +0.05(+0.96%)
Nov 03, 2005 5.200 5.240 5.200 5.200 5,455 +0.05(+0.97%)
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.