Martinrea International (TSX: MRE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2010	7.560	7.790	7.510	7.600	65,847	+0.08(+1.06%)
May 28, 2010	7.800	7.610	7.490	7.520	81,152	+0.13(+1.76%)
May 27, 2010	7.450	7.540	7.350	7.390	77,357	+0.09(+1.23%)
May 26, 2010	7.390	7.570	7.300	7.300	386,469	-0.11(-1.48%)
May 25, 2010	7.480	7.510	7.150	7.410	116,498	-0.33(-4.26%)
May 21, 2010	7.470	7.760	7.460	7.740	189,926	+0.25(+3.34%)
May 20, 2010	7.350	7.490	7.330	7.490	139,760	+0.01(+0.13%)
May 19, 2010	7.520	7.530	7.400	7.480	236,100	-0.07(-0.93%)
May 18, 2010	7.550	7.750	7.500	7.550	138,398	+0.13(+1.75%)
May 17, 2010	7.500	7.550	7.330	7.420	357,879	-0.18(-2.37%)
May 14, 2010	7.890	7.890	7.500	7.600	78,960	-0.23(-2.94%)
May 13, 2010	7.860	7.960	7.670	7.830	405,695	+0.05(+0.64%)
May 12, 2010	7.860	7.860	7.690	7.780	575,818	-0.09(-1.14%)
May 11, 2010	7.990	7.870	7.740	7.870	1,434,067	-0.06(-0.76%)
May 10, 2010	8.490	8.290	7.850	7.930	869,613	-0.35(-4.23%)
May 07, 2010	8.830	8.830	8.050	8.280	125,085	-0.57(-6.44%)
May 06, 2010	8.740	9.080	8.710	8.850	351,577	+0.10(+1.14%)
May 05, 2010	8.860	9.010	8.750	8.750	17,729	-0.10(-1.13%)
May 04, 2010	8.900	8.930	8.810	8.850	21,676	-0.16(-1.78%)
May 03, 2010	9.060	9.200	8.940	9.010	176,287	-0.18(-1.96%)
Apr 30, 2010	9.090	9.260	9.050	9.190	291,914	+0.15(+1.66%)
Apr 29, 2010	8.950	9.070	8.900	9.040	29,039	+0.08(+0.89%)
Apr 28, 2010	9.080	9.100	8.770	8.960	18,302	-0.07(-0.78%)
Apr 27, 2010	9.150	9.250	9.010	9.030	162,297	-0.09(-0.99%)
Apr 26, 2010	9.070	9.170	9.010	9.120	40,853	+0.11(+1.22%)
Apr 23, 2010	9.060	9.090	8.890	9.010	26,803	-0.18(-1.96%)
Apr 22, 2010	9.250	9.380	9.190	9.190	496,050	-0.07(-0.76%)
Apr 21, 2010	9.050	9.340	9.050	9.260	204,386	+0.26(+2.89%)
Apr 20, 2010	9.150	9.230	9.000	9.000	125,328	-0.07(-0.77%)
Apr 19, 2010	8.990	9.070	8.950	9.070	38,339	+0.01(+0.11%)
Apr 16, 2010	9.290	9.320	8.790	9.060	108,078	-0.14(-1.52%)
Apr 15, 2010	9.150	9.220	9.070	9.200	99,615	+0.08(+0.88%)
Apr 14, 2010	9.360	9.370	9.120	9.120	960,553	-0.24(-2.56%)
Apr 13, 2010	9.250	9.400	9.170	9.360	30,842	+0.12(+1.30%)
Apr 12, 2010	9.100	9.480	9.070	9.240	131,001	+0.14(+1.54%)
Apr 09, 2010	9.070	9.120	9.010	9.100	31,617	-0.04(-0.44%)
Apr 08, 2010	9.090	9.140	9.030	9.140	25,287	+0.13(+1.44%)
Apr 07, 2010	9.030	9.070	9.000	9.010	14,400	-0.03(-0.33%)
Apr 06, 2010	9.140	9.140	8.890	9.040	46,001	-0.10(-1.09%)
Apr 05, 2010	9.080	9.140	8.970	9.140	28,852	+0.00(+0.00%)
Apr 01, 2010		9.140	9.140	9.140	0	+0.34(+3.86%)
Mar 31, 2010	9.000	9.080	8.730	8.800	68,129	-0.16(-1.79%)
Mar 30, 2010	8.970	9.050	8.800	8.960	45,322	+0.06(+0.67%)
Mar 29, 2010	8.890	8.900	8.740	8.900	209,299	+0.10(+1.14%)
Mar 26, 2010	8.950	9.070	8.680	8.800	175,278	-0.09(-1.01%)
Mar 25, 2010	9.080	9.080	8.690	8.890	173,883	+0.14(+1.60%)
Mar 24, 2010	9.250	9.250	8.520	8.750	354,185	-0.70(-7.41%)
Mar 23, 2010	9.430	9.720	9.410	9.450	866,526	+0.05(+0.53%)
Mar 22, 2010	9.330	9.460	9.160	9.400	128,927	+0.07(+0.75%)
Mar 19, 2010	9.320	9.360	9.090	9.330	50,865	+0.01(+0.11%)
Mar 18, 2010	9.260	9.470	9.260	9.320	43,718	-0.04(-0.43%)
Mar 17, 2010	9.290	9.400	9.160	9.360	33,423	+0.13(+1.41%)
Mar 16, 2010	9.140	9.290	8.990	9.230	195,314	+0.10(+1.10%)
Mar 15, 2010	9.250	9.160	8.950	9.130	59,941	-0.13(-1.40%)
Mar 12, 2010	9.000	9.300	8.990	9.260	262,605	+0.21(+2.32%)
Mar 11, 2010	9.040	9.050	8.990	9.050	22,410	+0.04(+0.44%)
Mar 10, 2010	8.930	9.080	8.930	9.010	229,285	+0.11(+1.24%)
Mar 09, 2010	8.860	8.990	8.850	8.900	39,989	+0.02(+0.23%)
Mar 08, 2010	8.800	9.100	8.800	8.880	186,252	+0.25(+2.90%)
Mar 05, 2010	8.350	8.770	8.300	8.630	286,805	+0.31(+3.73%)
Mar 04, 2010	8.400	8.440	8.300	8.320	12,124	-0.18(-2.12%)
Mar 03, 2010	8.410	8.540	8.410	8.500	81,474	+0.01(+0.12%)
Mar 02, 2010	8.410	8.490	8.300	8.490	93,106	+0.11(+1.31%)