Martinrea International (TSX: MRE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018		10.86	10.86	10.86	0	+0.18(+1.69%)
Dec 28, 2018	10.69	11.00	10.63	10.68	246,033	+0.01(+0.09%)
Dec 27, 2018	10.47	10.70	10.36	10.67	218,643	+0.21(+2.01%)
Dec 24, 2018		10.46	10.46	10.46	0	+0.04(+0.38%)
Dec 21, 2018	10.51	10.71	10.29	10.42	434,185	-0.05(-0.48%)
Dec 20, 2018	10.55	10.69	10.25	10.47	435,264	-0.13(-1.23%)
Dec 19, 2018	10.17	10.98	10.16	10.60	505,232	+0.45(+4.43%)
Dec 18, 2018	9.520	10.26	9.520	10.15	397,703	+0.66(+6.95%)
Dec 17, 2018	9.840	9.900	9.450	9.490	370,623	-0.34(-3.46%)
Dec 14, 2018	9.700	10.07	9.700	9.830	300,426	+0.04(+0.41%)
Dec 13, 2018	10.10	10.16	9.730	9.790	588,779	-0.28(-2.78%)
Dec 12, 2018	10.07	10.22	9.950	10.07	178,627	+0.09(+0.90%)
Dec 11, 2018	10.04	10.12	9.700	9.980	447,695	+0.07(+0.71%)
Dec 10, 2018	10.02	10.20	9.790	9.910	422,361	-0.37(-3.60%)
Dec 07, 2018	10.51	10.60	10.26	10.28	299,700	-0.20(-1.91%)
Dec 06, 2018	10.77	10.77	10.40	10.48	452,495	-0.49(-4.47%)
Dec 05, 2018	10.81	10.97	10.71	10.97	108,443	+0.18(+1.67%)
Dec 04, 2018	11.03	11.13	10.61	10.79	352,083	-0.28(-2.53%)
Dec 03, 2018	10.91	11.24	10.91	11.07	311,005	+0.33(+3.07%)
Nov 30, 2018	10.54	10.79	10.53	10.74	206,551	+0.21(+1.99%)
Nov 29, 2018	10.70	10.70	10.46	10.53	282,021	-0.20(-1.86%)
Nov 28, 2018	10.69	10.88	10.68	10.73	307,927	-0.16(-1.47%)
Nov 27, 2018	11.00	11.04	10.68	10.89	336,144	-0.15(-1.36%)
Nov 26, 2018	11.67	11.68	10.96	11.04	554,133	-0.81(-6.84%)
Nov 23, 2018	11.73	11.91	11.64	11.85	87,652	+0.05(+0.42%)
Nov 22, 2018	11.72	11.89	11.64	11.80	59,873	+0.06(+0.51%)
Nov 21, 2018	11.77	12.01	11.66	11.74	241,784	+0.05(+0.43%)
Nov 20, 2018	11.57	11.76	11.54	11.69	259,059	-0.03(-0.26%)
Nov 19, 2018	11.90	12.01	11.66	11.72	235,550	-0.23(-1.92%)
Nov 16, 2018	11.75	12.02	11.53	11.95	235,060	+0.15(+1.27%)
Nov 15, 2018	11.61	12.00	11.50	11.80	252,715	+0.15(+1.29%)
Nov 14, 2018	11.65	11.72	11.48	11.65	201,934	+0.05(+0.43%)
Nov 13, 2018	11.40	11.91	11.40	11.60	394,261	+0.19(+1.67%)
Nov 12, 2018	11.56	11.59	11.37	11.41	189,069	+0.12(+1.06%)
Nov 09, 2018	11.52	11.66	10.80	11.29	438,335	-0.16(-1.40%)
Nov 08, 2018	11.63	11.78	11.38	11.45	363,467	-0.07(-0.61%)
Nov 07, 2018	11.78	11.78	11.38	11.52	157,662	-0.13(-1.12%)
Nov 06, 2018	11.64	11.77	11.60	11.65	96,471	+0.01(+0.09%)
Nov 05, 2018	11.76	11.80	11.55	11.64	205,329	-0.14(-1.19%)
Nov 02, 2018	11.78	11.92	11.55	11.78	174,592	+0.08(+0.68%)
Nov 01, 2018	11.43	11.76	11.31	11.70	200,634	+0.31(+2.72%)
Oct 31, 2018	11.31	11.65	11.25	11.39	226,193	+0.24(+2.15%)
Oct 30, 2018	10.98	11.22	10.79	11.15	234,297	+0.20(+1.83%)
Oct 29, 2018	11.20	11.46	10.87	10.95	830,105	-0.12(-1.08%)
Oct 26, 2018	10.72	11.15	10.71	11.07	227,260	+0.15(+1.37%)
Oct 25, 2018	10.89	11.15	10.75	10.92	292,247	+0.05(+0.46%)
Oct 24, 2018	11.27	11.39	10.75	10.87	285,673	-0.38(-3.38%)
Oct 23, 2018	11.12	11.45	10.93	11.25	456,006	-0.11(-0.97%)
Oct 22, 2018	11.65	11.65	11.28	11.36	214,657	-0.26(-2.24%)
Oct 19, 2018	11.45	11.67	11.34	11.62	268,567	+0.22(+1.93%)
Oct 18, 2018	11.69	11.69	11.36	11.40	145,653	-0.33(-2.81%)
Oct 17, 2018	11.94	11.94	11.58	11.73	187,681	-0.18(-1.51%)
Oct 16, 2018	11.64	12.02	11.55	11.91	250,226	+0.38(+3.30%)
Oct 15, 2018	11.90	12.00	11.48	11.53	435,641	-0.36(-3.03%)
Oct 12, 2018	12.24	12.36	11.68	11.89	330,914	-0.11(-0.92%)
Oct 11, 2018	11.90	12.19	11.81	12.00	329,608	-0.02(-0.17%)
Oct 10, 2018	12.58	12.58	11.99	12.02	331,916	-0.59(-4.68%)
Oct 09, 2018	13.00	13.00	12.47	12.61	270,259	-0.41(-3.15%)
Oct 05, 2018		13.02	13.02	13.02	0	-0.65(-4.75%)
Oct 04, 2018	13.85	13.92	13.27	13.67	304,139	-0.16(-1.16%)
Oct 03, 2018	14.37	14.39	13.72	13.83	254,583	-0.49(-3.42%)
Oct 02, 2018	14.60	14.72	14.18	14.32	507,473	-0.25(-1.72%)