Martinrea International (TSX: MRE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	8.190	8.200	7.870	8.100	51,162	-0.06(-0.74%)
Nov 27, 2009	7.960	8.200	7.960	8.160	20,496	+0.05(+0.62%)
Nov 26, 2009	8.190	8.190	7.990	8.110	8,441	-0.01(-0.12%)
Nov 25, 2009	8.160	8.200	8.110	8.120	21,430	-0.02(-0.25%)
Nov 24, 2009	7.800	8.170	7.800	8.140	29,107	+0.31(+3.96%)
Nov 23, 2009	8.170	8.210	7.800	7.830	22,389	-0.23(-2.85%)
Nov 20, 2009	8.010	8.130	8.000	8.060	35,256	-0.04(-0.49%)
Nov 19, 2009	8.230	8.230	8.040	8.100	118,741	-0.07(-0.86%)
Nov 18, 2009	8.120	8.270	8.100	8.170	259,246	+0.17(+2.12%)
Nov 17, 2009	7.810	8.190	7.810	8.000	53,456	+0.19(+2.43%)
Nov 16, 2009	7.780	8.160	7.680	7.810	113,276	+0.06(+0.77%)
Nov 13, 2009	7.600	8.100	7.750	7.750	39,579	+0.11(+1.44%)
Nov 12, 2009	7.790	7.790	7.410	7.640	90,114	-0.25(-3.17%)
Nov 11, 2009	8.100	8.250	7.860	7.890	126,107	-0.37(-4.48%)
Nov 10, 2009	8.390	8.500	8.160	8.260	139,325	+0.01(+0.12%)
Nov 09, 2009	8.550	8.550	8.000	8.250	56,679	-0.15(-1.79%)
Nov 06, 2009	7.620	8.750	7.620	8.400	536,559	+0.80(+10.53%)
Nov 05, 2009	7.680	7.740	7.570	7.600	73,231	+0.03(+0.40%)
Nov 04, 2009	7.350	7.860	7.350	7.570	199,448	+0.28(+3.84%)
Nov 03, 2009	7.360	7.440	6.960	7.290	63,188	-0.07(-0.95%)
Nov 02, 2009	7.150	8.000	7.150	7.360	98,285	+0.18(+2.51%)
Oct 30, 2009	7.200	7.300	6.950	7.180	52,715	+0.09(+1.27%)
Oct 29, 2009	6.410	7.100	6.410	7.090	741,811	+0.80(+12.72%)
Oct 28, 2009	6.330	6.330	6.160	6.290	50,712	-0.18(-2.78%)
Oct 27, 2009	6.030	6.500	6.030	6.470	39,140	+0.40(+6.59%)
Oct 26, 2009	6.360	6.360	6.000	6.070	410,033	-0.26(-4.11%)
Oct 23, 2009	6.360	6.390	6.310	6.330	45,812	-0.11(-1.71%)
Oct 22, 2009	6.500	6.500	6.310	6.440	90,415	-0.06(-0.92%)
Oct 21, 2009	6.490	6.510	6.400	6.500	235,472	+0.01(+0.15%)
Oct 20, 2009	6.640	6.500	6.400	6.490	71,008	-0.04(-0.61%)
Oct 19, 2009	6.710	6.710	6.500	6.530	57,534	-0.17(-2.54%)
Oct 16, 2009	6.700	6.700	6.550	6.700	122,774	+0.02(+0.30%)
Oct 15, 2009	6.660	6.680	6.510	6.680	43,310	+0.02(+0.30%)
Oct 14, 2009	7.000	7.050	6.650	6.660	38,525	-0.25(-3.62%)
Oct 13, 2009	7.160	7.250	6.850	6.910	39,153	-0.34(-4.69%)
Oct 09, 2009	7.230	7.250	7.210	7.250	7,811	+0.00(+0.00%)
Oct 08, 2009	6.630	7.350	6.630	7.250	192,071	+0.43(+6.30%)
Oct 07, 2009	6.990	6.990	6.610	6.820	134,479	-0.14(-2.01%)
Oct 06, 2009	6.870	7.060	6.790	6.960	41,117	+0.02(+0.29%)
Oct 05, 2009	7.010	7.240	6.920	6.940	34,909	-0.12(-1.70%)
Oct 02, 2009	7.000	7.320	6.850	7.060	24,496	+0.01(+0.14%)
Oct 01, 2009	7.200	7.360	7.050	7.050	17,200	-0.16(-2.22%)
Sep 30, 2009	7.380	7.380	6.960	7.210	379,392	-0.09(-1.23%)
Sep 29, 2009	7.300	7.350	7.230	7.300	65,272	-0.14(-1.88%)
Sep 28, 2009	7.400	7.500	7.360	7.440	30,495	+0.04(+0.54%)
Sep 25, 2009	7.060	7.430	7.010	7.400	47,841	+0.39(+5.56%)
Sep 24, 2009	7.500	7.500	7.010	7.010	61,270	-0.44(-5.91%)
Sep 23, 2009	7.650	7.650	7.450	7.450	20,813	-0.19(-2.49%)
Sep 22, 2009	7.750	7.800	7.610	7.640	96,386	-0.04(-0.52%)
Sep 21, 2009	7.750	7.750	7.480	7.680	43,889	-0.01(-0.13%)
Sep 18, 2009	7.880	7.880	7.690	7.690	355,618	+0.02(+0.26%)
Sep 17, 2009	7.550	7.730	7.550	7.670	70,960	+0.13(+1.72%)
Sep 16, 2009	7.280	7.640	7.270	7.540	1,719,934	+0.35(+4.87%)
Sep 15, 2009	7.100	7.270	7.020	7.190	51,186	+0.09(+1.27%)
Sep 14, 2009	7.000	7.190	6.790	7.100	36,201	+0.13(+1.87%)
Sep 11, 2009	6.790	7.000	6.700	6.970	211,039	+0.17(+2.50%)
Sep 10, 2009	6.800	6.850	6.650	6.800	20,954	+0.01(+0.15%)
Sep 09, 2009	6.910	6.910	6.780	6.790	20,323	-0.12(-1.74%)
Sep 08, 2009	6.950	6.950	6.770	6.910	263,021	-0.01(-0.14%)
Sep 04, 2009	6.950	6.950	6.050	6.920	18,700	-0.03(-0.43%)
Sep 03, 2009	6.950	7.100	6.950	6.950	62,728	-0.02(-0.29%)
Sep 02, 2009	7.190	7.190	6.860	6.970	217,775	-0.05(-0.71%)