Martinrea International (TSX: MRE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	11.56	11.58	11.33	11.34	201,488	-0.19(-1.65%)
Sep 28, 2017	11.74	11.77	11.48	11.53	96,606	-0.28(-2.37%)
Sep 27, 2017	11.61	11.87	11.61	11.81	238,783	+0.26(+2.25%)
Sep 26, 2017	11.50	11.60	11.42	11.55	131,546	+0.09(+0.79%)
Sep 25, 2017	11.56	11.67	11.41	11.46	119,870	-0.08(-0.69%)
Sep 22, 2017	11.32	11.55	11.30	11.54	396,639	+0.24(+2.12%)
Sep 21, 2017	11.30	11.33	11.24	11.30	195,189	+0.05(+0.44%)
Sep 20, 2017	11.15	11.31	11.13	11.25	390,930	+0.13(+1.17%)
Sep 19, 2017	11.15	11.18	11.07	11.12	334,327	-0.02(-0.18%)
Sep 18, 2017	11.05	11.19	11.02	11.14	385,174	+0.12(+1.09%)
Sep 15, 2017	10.99	11.05	10.99	11.02	456,150	+0.03(+0.27%)
Sep 14, 2017	11.00	11.03	10.95	10.99	416,429	+0.02(+0.18%)
Sep 13, 2017	11.04	11.05	10.91	10.97	88,147	-0.12(-1.08%)
Sep 12, 2017	10.90	11.17	10.87	11.09	106,513	+0.21(+1.93%)
Sep 11, 2017	10.84	10.96	10.84	10.88	782,659	+0.05(+0.46%)
Sep 08, 2017	10.94	11.00	10.71	10.83	134,414	-0.16(-1.46%)
Sep 07, 2017	10.91	11.05	10.90	10.99	155,907	+0.09(+0.83%)
Sep 06, 2017	11.05	11.05	10.83	10.90	128,208	-0.14(-1.27%)
Sep 05, 2017	10.97	11.10	10.97	11.04	373,322	+0.04(+0.36%)
Sep 01, 2017	11.00	11.18	10.97	11.00	227,224	+0.10(+0.92%)
Aug 31, 2017	10.70	10.99	10.67	10.90	265,838	+0.21(+1.96%)
Aug 30, 2017	10.64	10.74	10.64	10.69	140,678	+0.04(+0.38%)
Aug 29, 2017	10.54	10.70	10.51	10.65	102,398	+0.04(+0.38%)
Aug 28, 2017	10.70	10.74	10.59	10.61	107,966	-0.09(-0.84%)
Aug 25, 2017	10.70	10.71	10.58	10.70	420,951	+0.06(+0.56%)
Aug 24, 2017	10.79	10.79	10.64	10.64	153,546	-0.16(-1.48%)
Aug 23, 2017	10.80	10.90	10.76	10.80	126,389	+0.17(+1.60%)
Aug 22, 2017	10.74	10.74	10.63	10.63	141,426	-0.07(-0.65%)
Aug 21, 2017	10.77	10.79	10.69	10.70	108,683	-0.06(-0.56%)
Aug 18, 2017	10.84	10.84	10.70	10.76	134,792	-0.11(-1.01%)
Aug 17, 2017	10.90	10.95	10.84	10.87	99,072	-0.09(-0.82%)
Aug 16, 2017	10.96	10.98	10.84	10.96	245,655	+0.13(+1.20%)
Aug 15, 2017	10.86	10.95	10.79	10.83	362,335	-0.01(-0.09%)
Aug 14, 2017	10.88	11.10	10.78	10.84	229,152	+0.08(+0.74%)
Aug 11, 2017	10.63	10.80	10.58	10.76	279,354	+0.16(+1.51%)
Aug 10, 2017	10.80	10.85	10.44	10.60	342,085	-0.25(-2.30%)
Aug 09, 2017	10.60	11.01	10.58	10.85	820,900	+0.26(+2.46%)
Aug 08, 2017	10.55	10.79	10.30	10.59	484,531	+0.67(+6.75%)
Aug 04, 2017	9.760	9.920	9.690	9.920	114,082	+0.22(+2.27%)
Aug 03, 2017	9.890	10.01	9.670	9.700	134,749	-0.09(-0.92%)
Aug 02, 2017	9.600	9.820	9.560	9.790	181,481	+0.16(+1.66%)
Aug 01, 2017	10.13	10.14	9.590	9.630	427,241	-0.44(-4.37%)
Jul 31, 2017	10.19	10.23	9.990	10.07	250,054	-0.10(-0.98%)
Jul 28, 2017	10.38	10.38	10.14	10.17	91,100	-0.21(-2.02%)
Jul 27, 2017	10.53	10.58	10.22	10.38	173,767	-0.14(-1.33%)
Jul 26, 2017	10.75	10.75	10.48	10.52	108,136	-0.23(-2.14%)
Jul 25, 2017	10.74	10.75	10.63	10.75	194,036	+0.06(+0.56%)
Jul 24, 2017	10.67	10.70	10.54	10.69	84,124	-0.03(-0.28%)
Jul 21, 2017	10.75	10.76	10.55	10.72	85,533	-0.07(-0.65%)
Jul 20, 2017	10.78	10.85	10.78	10.79	144,301	-0.01(-0.09%)
Jul 19, 2017	10.83	10.83	10.78	10.80	83,936	+0.00(+0.00%)
Jul 18, 2017	10.68	10.84	10.68	10.80	300,320	+0.14(+1.31%)
Jul 17, 2017	10.79	10.80	10.63	10.66	81,666	-0.06(-0.56%)
Jul 14, 2017	10.80	10.81	10.56	10.72	82,409	-0.03(-0.28%)
Jul 13, 2017	10.52	10.78	10.46	10.75	156,339	+0.25(+2.38%)
Jul 12, 2017	10.78	10.82	10.49	10.50	124,651	-0.20(-1.87%)
Jul 11, 2017	10.35	10.75	10.35	10.70	169,721	+0.34(+3.28%)
Jul 10, 2017	10.13	10.43	10.12	10.36	142,356	+0.03(+0.29%)
Jul 07, 2017	10.21	10.33	10.13	10.33	67,590	+0.11(+1.08%)
Jul 06, 2017	10.21	10.29	10.15	10.22	100,591	-0.06(-0.58%)
Jul 05, 2017	10.46	10.50	10.26	10.28	120,815	-0.20(-1.91%)
Jul 04, 2017	10.59	10.60	10.38	10.48	56,615	-0.11(-1.04%)