Martinrea International (TSX: MRE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	6.400	6.500	6.300	6.450	111,114	+0.00(+0.00%)
Jun 29, 2009	6.260	6.500	6.260	6.450	247,461	+0.10(+1.57%)
Jun 26, 2009	6.340	6.450	6.330	6.350	100,812	+0.13(+2.09%)
Jun 25, 2009	5.900	6.470	6.050	6.220	273,830	+0.34(+5.78%)
Jun 24, 2009	5.880	5.950	5.800	5.880	369,513	+0.08(+1.38%)
Jun 23, 2009	5.890	5.970	5.800	5.800	44,643	-0.07(-1.19%)
Jun 22, 2009	5.940	5.950	5.840	5.870	34,549	-0.03(-0.51%)
Jun 19, 2009	6.000	6.000	5.880	5.900	144,193	-0.05(-0.84%)
Jun 18, 2009	5.950	6.000	5.890	5.950	51,154	+0.06(+1.02%)
Jun 17, 2009	5.580	6.000	5.400	5.890	186,879	+0.09(+1.55%)
Jun 16, 2009	6.110	6.250	5.800	5.800	74,221	-0.20(-3.33%)
Jun 15, 2009	5.750	6.260	5.630	6.000	75,606	+0.22(+3.81%)
Jun 12, 2009	5.300	5.800	5.250	5.780	299,964	+0.53(+10.10%)
Jun 11, 2009	5.180	5.310	5.000	5.250	1,417,538	+0.00(+0.00%)
Jun 10, 2009	5.450	5.490	5.200	5.250	79,874	-0.15(-2.78%)
Jun 09, 2009	5.250	5.410	5.210	5.400	585,082	+0.15(+2.86%)
Jun 08, 2009	5.110	5.250	5.000	5.250	272,500	+0.14(+2.74%)
Jun 05, 2009	4.800	5.170	4.800	5.110	923,913	+0.16(+3.23%)
Jun 04, 2009	4.810	4.950	4.790	4.950	10,500	+0.19(+3.99%)
Jun 03, 2009	4.810	4.900	4.700	4.760	15,794	-0.07(-1.45%)
Jun 02, 2009	4.880	4.880	4.810	4.830	12,184	-0.04(-0.82%)
Jun 01, 2009	4.800	4.870	4.760	4.870	42,527	+0.00(+0.00%)
May 29, 2009	4.980	4.990	4.870	4.870	13,142	+0.00(+0.00%)
May 28, 2009	4.760	4.940	4.760	4.870	6,849	+0.03(+0.62%)
May 27, 2009	5.070	5.070	4.750	4.840	461,688	-0.36(-6.92%)
May 26, 2009	5.210	5.210	5.110	5.200	14,045	-0.01(-0.19%)
May 25, 2009	5.150	5.210	5.150	5.210	18,700	+0.01(+0.19%)
May 22, 2009	5.250	5.390	5.180	5.200	30,036	+0.00(+0.00%)
May 21, 2009	5.200	5.290	5.150	5.200	437,794	-0.10(-1.89%)
May 20, 2009	5.050	5.300	5.050	5.300	100,199	+0.25(+4.95%)
May 19, 2009	4.990	5.130	4.900	5.050	224,706	+0.51(+11.23%)
May 15, 2009	4.520	4.690	4.450	4.540	24,171	+0.04(+0.89%)
May 14, 2009	4.280	4.650	4.280	4.500	13,455	+0.06(+1.35%)
May 13, 2009	4.240	4.500	4.150	4.440	219,769	-0.31(-6.53%)
May 12, 2009	5.000	5.050	4.750	4.750	289,825	-0.19(-3.85%)
May 11, 2009	5.380	5.380	4.830	4.940	109,547	-0.06(-1.20%)
May 08, 2009	4.750	5.120	4.750	5.000	82,964	+0.28(+5.93%)
May 07, 2009	4.770	4.810	4.480	4.720	110,589	-0.05(-1.05%)
May 06, 2009	4.690	4.850	4.600	4.770	1,494,288	+0.17(+3.70%)
May 05, 2009	4.000	4.730	4.000	4.600	2,564,550	+0.59(+14.71%)
May 04, 2009	4.020	4.070	4.000	4.010	20,682	-0.09(-2.20%)
May 01, 2009	4.190	4.190	4.000	4.100	29,181	-0.10(-2.38%)
Apr 30, 2009	4.200	4.200	3.940	4.200	63,806	+0.02(+0.48%)
Apr 29, 2009	4.150	4.200	4.150	4.180	14,921	+0.07(+1.70%)
Apr 28, 2009	4.200	4.200	4.090	4.110	768,822	-0.14(-3.29%)
Apr 27, 2009	4.000	4.300	3.990	4.250	333,737	+0.27(+6.78%)
Apr 24, 2009	4.010	4.020	3.900	3.980	285,907	+0.02(+0.51%)
Apr 23, 2009	4.020	4.100	3.810	3.960	42,905	-0.02(-0.50%)
Apr 22, 2009	4.000	4.040	3.850	3.980	2,081,970	-0.02(-0.50%)
Apr 21, 2009	4.390	4.390	3.900	4.000	19,059	+0.09(+2.30%)
Apr 20, 2009	3.980	4.030	3.890	3.910	39,940	+0.01(+0.26%)
Apr 17, 2009	3.940	3.940	3.850	3.900	137,411	+0.02(+0.52%)
Apr 16, 2009	3.750	3.950	3.750	3.880	219,201	+0.10(+2.65%)
Apr 15, 2009	3.650	3.980	3.650	3.780	63,016	+0.13(+3.56%)
Apr 14, 2009	3.550	3.700	3.550	3.650	34,325	+0.11(+3.11%)
Apr 13, 2009	3.270	3.700	3.250	3.540	70,237	+0.18(+5.36%)
Apr 09, 2009	3.290	3.400	3.290	3.360	17,880	+0.38(+12.75%)
Apr 08, 2009	2.940	2.980	2.920	2.980	148,894	-0.02(-0.67%)
Apr 07, 2009	3.050	3.100	2.960	3.000	45,748	-0.05(-1.64%)
Apr 06, 2009	3.000	3.100	3.000	3.050	17,288	+0.05(+1.67%)
Apr 03, 2009	3.150	3.160	3.000	3.000	280,745	-0.15(-4.76%)
Apr 02, 2009	2.810	3.160	2.800	3.150	176,880	+0.35(+12.50%)