Martinrea International (TSX: MRE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jul 03, 2017	10.59	10.59	10.59	10.59	0	+0.00(+0.00%)
Jun 30, 2017	10.44	10.62	10.36	10.59	201,891	+0.12(+1.15%)
Jun 29, 2017	10.32	10.60	10.17	10.47	381,658	+0.13(+1.26%)
Jun 28, 2017	10.39	10.52	10.32	10.34	145,237	-0.05(-0.48%)
Jun 27, 2017	10.79	10.82	10.38	10.39	168,197	-0.43(-3.97%)
Jun 26, 2017	10.64	10.92	10.62	10.82	124,427	+0.15(+1.41%)
Jun 23, 2017	10.78	10.85	10.63	10.67	149,929	-0.12(-1.11%)
Jun 22, 2017	10.68	10.88	10.68	10.79	157,855	+0.09(+0.84%)
Jun 21, 2017	10.63	10.82	10.63	10.70	184,045	+0.07(+0.66%)
Jun 20, 2017	10.57	10.75	10.51	10.63	105,801	+0.05(+0.47%)
Jun 19, 2017	10.52	10.68	10.50	10.58	66,416	+0.14(+1.34%)
Jun 16, 2017	10.85	10.85	10.42	10.44	395,037	-0.43(-3.96%)
Jun 15, 2017	10.56	10.92	10.51	10.87	193,517	+0.22(+2.07%)
Jun 14, 2017	10.87	10.88	10.60	10.65	193,325	-0.22(-2.02%)
Jun 13, 2017	11.05	11.05	10.85	10.87	109,760	-0.13(-1.18%)
Jun 12, 2017	11.03	11.10	10.87	11.00	172,460	-0.02(-0.18%)
Jun 09, 2017	11.00	11.20	10.99	11.02	84,275	-0.09(-0.81%)
Jun 08, 2017	11.12	11.27	11.04	11.11	121,340	+0.01(+0.09%)
Jun 07, 2017	11.06	11.20	11.06	11.10	125,331	+0.03(+0.27%)
Jun 06, 2017	11.09	11.14	10.98	11.07	130,129	-0.11(-0.98%)
Jun 05, 2017	11.24	11.25	11.07	11.18	120,472	-0.02(-0.18%)
Jun 02, 2017	11.22	11.25	11.14	11.20	154,637	-0.03(-0.27%)
Jun 01, 2017	11.23	11.36	11.13	11.23	135,313	+0.05(+0.45%)
May 31, 2017	11.22	11.23	11.00	11.18	238,830	-0.08(-0.71%)
May 30, 2017	10.99	11.28	10.97	11.26	265,562	+0.21(+1.90%)
May 29, 2017	11.20	11.26	10.88	11.05	125,009	-0.15(-1.34%)
May 26, 2017	11.15	11.31	11.15	11.20	130,162	+0.06(+0.54%)
May 25, 2017	11.38	11.43	11.00	11.14	462,238	-0.28(-2.45%)
May 24, 2017	11.67	11.67	11.26	11.42	189,131	-0.26(-2.23%)
May 23, 2017	11.67	11.75	11.63	11.68	198,115	+0.05(+0.43%)
May 19, 2017	11.74	11.74	11.61	11.63	301,241	-0.03(-0.26%)
May 18, 2017	11.59	11.75	11.33	11.66	279,908	+0.00(+0.00%)
May 17, 2017	11.87	11.92	11.65	11.66	439,434	-0.30(-2.51%)
May 16, 2017	11.85	12.02	11.82	11.96	417,384	+0.15(+1.27%)
May 15, 2017	11.71	11.83	11.69	11.81	569,531	+0.24(+2.07%)
May 12, 2017	11.47	11.68	11.40	11.57	506,568	+0.07(+0.61%)
May 11, 2017	11.29	11.57	11.29	11.50	412,567	+0.21(+1.86%)
May 10, 2017	11.22	11.35	11.17	11.29	268,669	+0.08(+0.71%)
May 09, 2017	11.08	11.29	11.08	11.21	325,035	+0.16(+1.45%)
May 08, 2017	10.82	11.05	10.78	11.05	278,871	+0.21(+1.94%)
May 05, 2017	10.84	10.90	10.75	10.84	199,183	+0.00(+0.00%)
May 04, 2017	10.74	10.89	10.74	10.84	192,562	+0.05(+0.46%)
May 03, 2017	10.87	10.98	10.67	10.79	304,520	-0.08(-0.74%)
May 02, 2017	10.99	11.18	10.82	10.87	419,119	-0.11(-1.00%)