Martinrea International (TSX: MRE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	9.980	9.990	9.670	9.780	229,952	-0.41(-4.02%)
May 30, 2019	10.21	10.43	10.17	10.19	207,861	-0.02(-0.20%)
May 29, 2019	10.45	10.47	10.12	10.21	158,950	-0.31(-2.95%)
May 28, 2019	10.49	10.63	10.37	10.52	131,730	+0.06(+0.57%)
May 27, 2019	10.30	10.48	10.27	10.46	116,494	+0.05(+0.48%)
May 24, 2019	10.25	10.49	10.11	10.41	135,677	+0.22(+2.16%)
May 23, 2019	10.24	10.31	10.00	10.19	126,443	-0.17(-1.64%)
May 22, 2019	10.57	10.66	10.35	10.36	101,602	-0.27(-2.54%)
May 21, 2019	10.79	10.79	10.50	10.63	149,792	-0.11(-1.02%)
May 17, 2019		10.74	10.74	10.74	0	+0.19(+1.80%)
May 16, 2019	10.75	10.81	10.46	10.55	173,516	-0.13(-1.22%)
May 15, 2019	10.31	10.87	10.20	10.68	339,070	+0.30(+2.89%)
May 14, 2019	10.35	10.42	10.22	10.38	108,282	+0.08(+0.78%)
May 13, 2019	10.28	10.46	10.26	10.30	158,707	-0.25(-2.37%)
May 10, 2019	10.83	10.92	10.44	10.55	199,160	-0.31(-2.85%)
May 09, 2019	11.08	11.09	10.80	10.86	209,278	-0.35(-3.12%)
May 08, 2019	11.34	11.63	11.09	11.21	299,754	-0.17(-1.49%)
May 07, 2019	12.10	12.10	11.24	11.38	360,882	-0.78(-6.41%)
May 06, 2019	11.89	12.17	11.45	12.16	282,533	-0.04(-0.33%)
May 03, 2019	13.20	13.55	12.08	12.20	550,864	-0.74(-5.72%)
May 02, 2019	13.21	13.38	12.85	12.94	145,802	-0.32(-2.41%)
May 01, 2019	13.63	13.63	13.25	13.26	91,813	-0.37(-2.71%)
Apr 30, 2019	13.64	13.68	13.38	13.63	144,356	-0.01(-0.07%)
Apr 29, 2019	13.26	13.70	13.26	13.64	194,210	+0.37(+2.79%)
Apr 26, 2019	13.32	13.33	13.18	13.27	105,719	-0.08(-0.60%)
Apr 25, 2019	13.48	13.56	13.27	13.35	279,314	-0.14(-1.04%)
Apr 24, 2019	13.58	13.65	13.37	13.49	224,282	-0.28(-2.03%)
Apr 23, 2019	13.59	13.77	13.40	13.77	114,865	+0.19(+1.40%)
Apr 22, 2019	13.85	13.88	13.49	13.58	137,015	-0.27(-1.95%)
Apr 18, 2019		13.85	13.85	13.85	0	+0.49(+3.67%)
Apr 17, 2019	13.35	13.50	13.30	13.36	118,882	+0.08(+0.60%)
Apr 16, 2019	13.29	13.35	13.07	13.28	112,768	-0.01(-0.08%)
Apr 15, 2019	13.18	13.35	13.14	13.29	94,843	+0.22(+1.68%)
Apr 12, 2019	13.12	13.13	12.98	13.07	51,820	+0.09(+0.69%)
Apr 11, 2019	13.13	13.18	12.97	12.98	85,017	-0.15(-1.14%)
Apr 10, 2019	12.86	13.23	12.83	13.13	161,954	+0.30(+2.34%)
Apr 09, 2019	12.96	12.96	12.73	12.83	70,646	-0.16(-1.23%)
Apr 08, 2019	12.84	13.05	12.81	12.99	110,327	+0.11(+0.85%)
Apr 05, 2019	12.79	13.05	12.79	12.88	153,560	+0.11(+0.86%)
Apr 04, 2019	12.68	12.88	12.57	12.77	91,246	+0.06(+0.47%)
Apr 03, 2019	12.52	12.80	12.52	12.71	155,979	+0.20(+1.60%)
Apr 02, 2019	12.62	12.62	12.34	12.51	151,005	-0.08(-0.64%)
Apr 01, 2019	12.23	12.72	12.23	12.59	162,947	+0.49(+4.05%)
Mar 29, 2019	11.85	12.15	11.85	12.10	146,219	+0.32(+2.72%)
Mar 28, 2019	11.82	11.90	11.75	11.78	112,006	-0.10(-0.84%)
Mar 27, 2019	11.78	11.99	11.78	11.88	128,884	+0.11(+0.93%)
Mar 26, 2019	11.93	11.97	11.77	11.77	115,129	-0.09(-0.76%)
Mar 25, 2019	12.19	12.21	11.85	11.86	121,917	-0.26(-2.15%)
Mar 22, 2019	12.45	12.46	12.09	12.12	682,013	-0.42(-3.35%)
Mar 21, 2019	12.47	12.70	12.35	12.54	394,448	-0.43(-3.32%)
Mar 20, 2019	13.09	13.12	12.95	12.97	147,539	-0.13(-0.99%)
Mar 19, 2019	12.86	13.17	12.82	13.10	162,600	+0.26(+2.02%)
Mar 18, 2019	12.61	12.88	12.43	12.84	163,869	+0.29(+2.31%)
Mar 15, 2019	12.51	12.68	12.44	12.55	304,659	-0.02(-0.16%)
Mar 14, 2019	12.54	12.64	12.30	12.57	213,441	-0.02(-0.16%)
Mar 13, 2019	12.70	12.70	12.40	12.59	151,690	-0.06(-0.47%)
Mar 12, 2019	12.93	12.93	12.59	12.65	193,718	-0.17(-1.33%)
Mar 11, 2019	12.74	12.95	12.53	12.82	377,013	+0.18(+1.42%)
Mar 08, 2019	12.66	12.87	12.50	12.64	145,080	-0.14(-1.10%)
Mar 07, 2019	13.43	13.43	12.68	12.78	183,688	-0.66(-4.91%)
Mar 06, 2019	13.82	13.83	13.32	13.44	180,829	-0.37(-2.68%)
Mar 05, 2019	14.03	14.10	13.75	13.81	183,857	-0.19(-1.36%)
Mar 04, 2019	13.97	14.24	13.84	14.00	337,600	+0.19(+1.38%)