Martinrea International (TSX: MRE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	6.410	6.440	6.000	6.000	60,338	-0.38(-5.96%)
Jul 30, 2009	6.610	6.610	6.250	6.380	13,625	+0.20(+3.24%)
Jul 29, 2009	6.220	6.220	6.080	6.180	10,579	-0.04(-0.64%)
Jul 28, 2009	6.250	6.250	6.200	6.220	291,062	-0.15(-2.35%)
Jul 27, 2009	6.350	6.400	6.280	6.370	67,962	+0.00(+0.00%)
Jul 24, 2009	6.500	6.580	6.350	6.370	93,986	-0.08(-1.24%)
Jul 23, 2009	6.150	6.500	6.150	6.450	435,013	+0.20(+3.20%)
Jul 22, 2009	6.020	6.290	6.020	6.250	620,492	+0.24(+3.99%)
Jul 21, 2009	6.050	6.050	5.800	6.010	29,190	-0.12(-1.96%)
Jul 20, 2009	6.110	6.200	6.100	6.130	45,284	-0.07(-1.13%)
Jul 17, 2009	6.200	6.200	6.110	6.200	46,589	+0.19(+3.16%)
Jul 16, 2009	6.150	6.150	6.000	6.010	30,894	-0.14(-2.28%)
Jul 15, 2009	6.150	6.320	6.140	6.150	82,965	+0.05(+0.82%)
Jul 14, 2009	6.130	6.130	6.070	6.100	1,677	+0.09(+1.50%)
Jul 13, 2009	6.050	6.050	6.000	6.010	8,891	-0.04(-0.66%)
Jul 10, 2009	6.150	6.150	6.000	6.050	16,346	-0.11(-1.79%)
Jul 09, 2009	6.060	6.200	6.060	6.160	7,534	+0.28(+4.76%)
Jul 08, 2009	6.100	6.100	5.850	5.880	65,250	-0.32(-5.16%)
Jul 07, 2009	6.210	6.210	6.000	6.200	40,461	+0.02(+0.32%)
Jul 06, 2009	6.500	6.510	6.100	6.180	48,312	-0.32(-4.92%)
Jul 03, 2009	6.390	6.500	6.390	6.500	2,600	+0.11(+1.72%)
Jul 02, 2009	6.770	6.770	6.370	6.390	77,311	-0.06(-0.93%)
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%)