Skip to main content

Martinrea International (TSX: MRE )

12.24 +0.05 (+0.41%)
Streaming Delayed Price Updated: 1:50 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 12.02 12.25 11.93 12.19 155,983 +0.18(+1.50%)
Mar 26, 2024 12.05 12.30 11.98 12.01 137,303 -0.03(-0.25%)
Mar 25, 2024 12.10 12.26 12.03 12.04 113,948 -0.05(-0.41%)
Mar 22, 2024 12.16 12.22 12.07 12.09 119,150 -0.05(-0.41%)
Mar 21, 2024 12.17 12.38 12.05 12.14 166,217 +0.00(+0.00%)
Mar 20, 2024 11.69 12.16 11.69 12.14 492,658 +0.41(+3.50%)
Mar 19, 2024 11.58 11.84 11.58 11.73 122,633 +0.13(+1.12%)
Mar 18, 2024 11.75 11.77 11.57 11.60 128,603 -0.04(-0.34%)
Mar 15, 2024 11.60 11.76 11.60 11.64 226,003 -0.03(-0.26%)
Mar 14, 2024 11.69 11.89 11.64 11.67 188,325 -0.01(-0.09%)
Mar 13, 2024 11.45 11.68 11.45 11.68 794,250 +0.17(+1.48%)
Mar 12, 2024 11.60 11.64 11.46 11.51 235,097 -0.06(-0.52%)
Mar 11, 2024 11.60 11.68 11.56 11.57 177,971 -0.19(-1.62%)
Mar 08, 2024 11.92 12.00 11.75 11.76 195,078 -0.04(-0.34%)
Mar 07, 2024 11.58 11.91 11.50 11.80 345,898 +0.33(+2.88%)
Mar 06, 2024 11.71 11.77 11.45 11.47 491,009 -0.13(-1.12%)
Mar 05, 2024 11.95 11.95 11.54 11.60 546,662 -0.35(-2.93%)
Mar 04, 2024 12.19 12.53 11.92 11.95 411,530 -0.25(-2.05%)
Mar 01, 2024 12.38 12.54 11.45 12.20 1,971,625 -1.70(-12.23%)
Feb 29, 2024 14.05 14.09 13.83 13.90 139,419 -0.11(-0.79%)
Feb 28, 2024 14.12 14.27 13.90 14.01 206,716 -0.19(-1.34%)
Feb 27, 2024 13.93 14.22 13.93 14.20 98,711 +0.22(+1.57%)
Feb 26, 2024 14.05 14.18 13.96 13.98 109,808 -0.14(-0.99%)
Feb 23, 2024 13.80 14.21 13.76 14.12 107,863 +0.12(+0.86%)
Feb 22, 2024 14.11 14.22 13.98 14.00 72,741 -0.03(-0.21%)
Feb 21, 2024 13.95 14.10 13.92 14.03 49,271 +0.07(+0.50%)
Feb 20, 2024 13.90 14.00 13.80 13.96 164,193 -0.03(-0.21%)
Feb 16, 2024 13.99 0 -0.20(-1.41%)
Feb 15, 2024 13.93 14.21 13.93 14.19 113,081 +0.33(+2.38%)
Feb 14, 2024 13.96 14.03 13.82 13.86 183,619 -0.09(-0.65%)
Feb 13, 2024 14.03 14.07 13.80 13.95 82,117 -0.26(-1.83%)
Feb 12, 2024 14.14 14.25 14.04 14.21 62,806 +0.14(+1.00%)
Feb 09, 2024 13.86 14.07 13.63 14.07 125,165 +0.14(+1.01%)
Feb 08, 2024 14.20 14.25 13.82 13.93 255,228 -0.28(-1.97%)
Feb 07, 2024 14.30 14.36 14.20 14.21 112,338 -0.05(-0.35%)
Feb 06, 2024 14.25 14.43 14.22 14.26 128,219 +0.04(+0.28%)
Feb 05, 2024 14.22 14.36 14.07 14.22 91,867 -0.11(-0.77%)
Feb 02, 2024 14.12 14.45 14.12 14.33 71,149 +0.04(+0.28%)
Feb 01, 2024 13.89 14.37 13.88 14.29 189,185 +0.48(+3.48%)
Jan 31, 2024 13.74 13.92 13.67 13.81 146,877 +0.04(+0.29%)
Jan 30, 2024 13.92 13.92 13.77 13.77 97,875 -0.07(-0.51%)
Jan 29, 2024 13.66 13.89 13.53 13.84 103,314 +0.06(+0.44%)
Jan 26, 2024 13.87 13.93 13.74 13.78 112,077 +0.00(+0.00%)
Jan 25, 2024 13.88 13.90 13.69 13.78 139,814 -0.06(-0.43%)
Jan 24, 2024 13.94 13.99 13.70 13.84 209,918 +0.03(+0.22%)
Jan 23, 2024 13.92 13.95 13.61 13.81 105,536 +0.04(+0.29%)
Jan 22, 2024 13.69 14.02 13.67 13.77 152,291 +0.16(+1.18%)
Jan 19, 2024 13.46 13.63 13.23 13.61 130,283 +0.16(+1.19%)
Jan 18, 2024 13.37 13.62 13.28 13.45 159,632 +0.08(+0.60%)
Jan 17, 2024 13.45 13.45 13.22 13.37 104,655 -0.15(-1.11%)
Jan 16, 2024 13.22 13.57 13.22 13.52 135,483 +0.16(+1.20%)
Jan 15, 2024 13.50 13.56 13.36 13.36 51,819 -0.20(-1.47%)
Jan 12, 2024 13.93 14.00 13.45 13.56 174,897 -0.26(-1.88%)
Jan 11, 2024 13.96 13.96 13.51 13.82 170,862 -0.03(-0.22%)
Jan 10, 2024 13.86 13.90 13.66 13.85 114,027 +0.00(+0.00%)
Jan 09, 2024 14.05 14.18 13.81 13.85 227,777 -0.30(-2.12%)
Jan 08, 2024 14.10 14.17 13.97 14.15 123,701 +0.05(+0.35%)
Jan 05, 2024 14.01 14.21 13.92 14.10 360,670 +0.05(+0.36%)
Jan 04, 2024 13.91 14.09 13.82 14.05 114,650 +0.09(+0.64%)
Jan 03, 2024 14.28 14.28 13.82 13.96 232,273 -0.49(-3.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.