Martinrea International (TSX: MRE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	6.370	6.940	6.370	6.810	367,519	+0.47(+7.41%)
Mar 30, 2020	6.350	6.470	5.930	6.340	162,950	-0.07(-1.09%)
Mar 27, 2020	6.590	6.640	6.130	6.410	358,795	-0.48(-6.97%)
Mar 26, 2020	6.900	7.240	6.770	6.890	414,262	+0.01(+0.15%)
Mar 25, 2020	6.310	7.400	6.290	6.880	811,322	+0.60(+9.55%)
Mar 24, 2020	6.030	6.380	6.030	6.280	865,709	+0.55(+9.60%)
Mar 23, 2020	6.590	6.620	5.640	5.730	460,600	-1.48(-20.53%)
Mar 20, 2020	7.260	7.750	7.040	7.210	303,868	-0.17(-2.30%)
Mar 19, 2020	7.120	7.620	6.770	7.380	249,423	+0.09(+1.23%)
Mar 18, 2020	7.400	7.670	6.390	7.290	352,486	-0.28(-3.70%)
Mar 17, 2020	8.300	8.320	7.530	7.570	659,669	-0.63(-7.68%)
Mar 16, 2020	8.610	8.830	8.150	8.200	240,452	-1.49(-15.38%)
Mar 13, 2020	8.970	9.690	8.480	9.690	454,439	+1.28(+15.22%)
Mar 12, 2020	9.500	9.550	8.270	8.410	728,901	-1.59(-15.90%)
Mar 11, 2020	10.56	10.62	9.940	10.00	346,848	-0.81(-7.49%)
Mar 10, 2020	10.48	10.85	10.27	10.81	454,775	+0.59(+5.77%)
Mar 09, 2020	10.44	10.52	9.840	10.22	506,683	-0.95(-8.50%)
Mar 06, 2020	10.56	11.22	10.20	11.17	515,812	+0.27(+2.48%)
Mar 05, 2020	11.13	11.15	10.82	10.90	119,709	-0.49(-4.30%)
Mar 04, 2020	11.42	11.42	11.13	11.39	131,277	+0.14(+1.24%)
Mar 03, 2020	11.55	11.64	11.01	11.25	148,395	-0.22(-1.92%)
Mar 02, 2020	11.45	11.52	11.00	11.47	421,283	-0.03(-0.26%)
Feb 28, 2020	11.06	11.63	11.05	11.50	252,759	-0.16(-1.37%)
Feb 27, 2020	11.43	11.75	11.20	11.66	131,952	-0.16(-1.35%)
Feb 26, 2020	12.07	12.18	11.74	11.82	216,748	-0.24(-1.99%)
Feb 25, 2020	12.53	12.57	11.91	12.06	260,848	-0.46(-3.67%)
Feb 24, 2020	12.25	12.56	11.99	12.52	177,145	-0.19(-1.49%)
Feb 21, 2020	13.03	13.11	12.65	12.71	232,001	-0.39(-2.98%)
Feb 20, 2020	13.07	13.31	13.05	13.10	149,774	+0.05(+0.38%)
Feb 19, 2020	13.09	13.14	13.00	13.05	179,572	+0.00(+0.00%)
Feb 18, 2020	13.06	13.15	12.95	13.05	133,888	-0.13(-0.99%)
Feb 14, 2020		13.18	13.18	13.18	0	-0.03(-0.23%)
Feb 13, 2020	13.06	13.23	13.00	13.21	78,920	+0.04(+0.30%)
Feb 12, 2020	13.26	13.44	12.99	13.17	116,518	+0.16(+1.23%)
Feb 11, 2020	12.98	13.08	12.72	13.01	96,231	+0.12(+0.93%)
Feb 10, 2020	12.87	12.99	12.71	12.89	136,368	+0.02(+0.16%)
Feb 07, 2020	13.20	13.20	12.81	12.87	116,054	-0.44(-3.31%)
Feb 06, 2020	13.50	13.51	13.27	13.31	64,843	-0.23(-1.70%)
Feb 05, 2020	13.39	13.76	13.39	13.54	179,233	+0.30(+2.27%)
Feb 04, 2020	13.39	13.39	13.08	13.24	137,372	+0.04(+0.30%)
Feb 03, 2020	12.87	13.35	12.87	13.20	205,584	+0.30(+2.33%)
Jan 31, 2020	13.13	13.20	12.86	12.90	143,576	-0.29(-2.20%)
Jan 30, 2020	13.15	13.36	12.97	13.19	246,394	-0.10(-0.75%)
Jan 29, 2020	13.37	13.58	13.27	13.29	187,286	-0.01(-0.08%)
Jan 28, 2020	13.36	13.44	13.24	13.30	88,419	+0.01(+0.08%)
Jan 27, 2020	12.81	13.44	12.81	13.29	327,388	+0.03(+0.23%)
Jan 24, 2020	13.32	13.64	13.10	13.26	264,307	-0.08(-0.60%)
Jan 23, 2020	13.69	13.69	13.10	13.34	322,604	-0.41(-2.98%)
Jan 22, 2020	14.13	14.13	13.72	13.75	207,863	-0.38(-2.69%)
Jan 21, 2020	14.35	14.42	13.88	14.13	424,265	-0.22(-1.53%)
Jan 20, 2020	14.69	14.71	14.32	14.35	90,251	-0.23(-1.58%)
Jan 17, 2020	14.02	14.70	14.02	14.58	251,590	+0.56(+3.99%)
Jan 16, 2020	13.86	14.05	13.78	14.02	141,400	+0.18(+1.30%)
Jan 15, 2020	13.96	14.13	13.81	13.84	146,750	-0.20(-1.42%)
Jan 14, 2020	13.99	14.09	13.71	14.04	87,609	+0.05(+0.36%)
Jan 13, 2020	14.06	14.06	13.85	13.99	183,088	-0.01(-0.07%)
Jan 10, 2020	14.36	14.38	14.00	14.00	268,918	-0.38(-2.64%)
Jan 09, 2020	14.12	14.52	14.12	14.38	453,527	+0.18(+1.27%)
Jan 08, 2020	14.25	14.25	13.81	14.20	464,356	-0.03(-0.21%)
Jan 07, 2020	14.13	14.43	14.07	14.23	195,551	+0.09(+0.64%)
Jan 06, 2020	14.23	14.26	14.01	14.14	150,787	-0.21(-1.46%)
Jan 03, 2020	14.35	14.39	14.17	14.35	127,264	-0.11(-0.76%)