Martinrea International (TSX: MRE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	15.75	15.85	15.26	15.32	286,186	-0.39(-2.48%)
Apr 27, 2018	15.72	15.87	15.61	15.71	40,940	-0.03(-0.19%)
Apr 26, 2018	15.91	15.98	15.71	15.74	127,750	-0.12(-0.76%)
Apr 25, 2018	15.97	16.02	15.76	15.86	81,169	-0.09(-0.56%)
Apr 24, 2018	16.01	16.42	15.90	15.95	178,821	-0.07(-0.44%)
Apr 23, 2018	15.82	16.03	15.82	16.02	192,514	+0.21(+1.33%)
Apr 20, 2018	15.75	15.89	15.66	15.81	108,681	+0.03(+0.19%)
Apr 19, 2018	15.75	15.92	15.64	15.78	91,568	+0.01(+0.06%)
Apr 18, 2018	16.01	16.02	15.78	15.77	149,954	-0.22(-1.38%)
Apr 17, 2018	15.83	16.08	15.77	15.99	156,852	+0.19(+1.20%)
Apr 16, 2018	15.80	15.96	15.75	15.80	58,777	+0.06(+0.38%)
Apr 13, 2018	15.96	15.99	15.73	15.74	89,021	-0.17(-1.07%)
Apr 12, 2018	15.90	16.10	15.78	15.91	173,783	+0.06(+0.38%)
Apr 11, 2018	15.81	16.10	15.81	15.85	143,427	+0.01(+0.06%)
Apr 10, 2018	16.00	16.09	15.76	15.84	173,131	+0.01(+0.06%)
Apr 09, 2018	15.95	16.03	15.83	15.83	96,206	-0.06(-0.38%)
Apr 06, 2018				15.89	236,141	-0.01(-0.06%)
Apr 05, 2018	15.52	16.07	15.51	15.90	195,558	+0.42(+2.71%)
Apr 04, 2018	15.60	15.60	15.32	15.48	249,622	-0.37(-2.33%)
Apr 03, 2018	15.03	15.88	15.03	15.85	265,448	+0.87(+5.81%)
Apr 02, 2018	15.22	15.49	14.88	14.98	266,359	-0.25(-1.64%)
Mar 29, 2018		15.23	15.23	15.23	0	+0.28(+1.87%)
Mar 28, 2018	14.88	15.11	14.75	14.95	219,425	-0.01(-0.07%)
Mar 27, 2018	15.14	15.22	14.88	14.96	211,137	-0.27(-1.77%)
Mar 26, 2018	15.21	15.25	14.91	15.23	272,837	+0.13(+0.86%)
Mar 23, 2018	15.42	15.51	15.05	15.10	253,434	-0.27(-1.76%)
Mar 22, 2018	15.69	15.91	15.27	15.37	376,241	-0.41(-2.60%)
Mar 21, 2018	15.59	15.99	15.59	15.78	147,227	+0.23(+1.48%)
Mar 20, 2018	15.28	15.65	15.28	15.55	226,579	+0.25(+1.63%)
Mar 19, 2018	15.20	15.31	15.03	15.30	479,189	+0.13(+0.86%)
Mar 16, 2018	15.28	15.33	15.08	15.17	261,842	-0.11(-0.72%)
Mar 15, 2018	15.09	15.42	15.05	15.28	119,630	+0.19(+1.26%)
Mar 14, 2018	15.06	15.21	15.02	15.09	220,966	+0.07(+0.47%)
Mar 13, 2018	15.06	15.20	15.01	15.02	110,612	-0.03(-0.20%)
Mar 12, 2018	15.05	15.19	15.00	15.05	104,494	-0.02(-0.13%)
Mar 09, 2018	15.30	15.30	15.00	15.07	181,709	-0.15(-0.99%)
Mar 08, 2018	14.65	15.23	14.59	15.22	206,118	+0.60(+4.10%)
Mar 07, 2018	15.04	15.25	14.56	14.62	204,892	-0.47(-3.11%)
Mar 06, 2018	15.09	15.22	14.98	15.09	206,921	+0.04(+0.27%)
Mar 05, 2018	15.20	15.28	14.91	15.05	330,548	-0.21(-1.38%)
Mar 02, 2018	14.81	15.29	14.67	15.26	905,286	+0.76(+5.24%)
Mar 01, 2018	14.75	14.98	14.48	14.50	219,081	-0.30(-2.03%)
Feb 28, 2018	15.00	15.00	14.76	14.80	327,533	-0.20(-1.33%)
Feb 27, 2018	15.03	15.11	14.89	15.00	157,513	-0.05(-0.33%)
Feb 26, 2018	15.20	15.26	14.99	15.05	375,161	-0.15(-0.99%)
Feb 23, 2018	15.01	15.31	15.00	15.20	88,703	+0.24(+1.60%)
Feb 22, 2018	15.05	15.05	14.90	14.96	165,206	-0.04(-0.27%)
Feb 21, 2018	14.62	15.18	14.62	15.00	131,696	+0.29(+1.97%)
Feb 20, 2018	14.47	14.73	14.47	14.71	62,654	+0.15(+1.03%)
Feb 16, 2018		14.56	14.56	14.56	0	-0.30(-2.02%)
Feb 15, 2018	15.25	15.26	14.73	14.86	240,060	-0.28(-1.85%)
Feb 14, 2018	14.66	15.33	14.55	15.14	232,895	+0.39(+2.64%)
Feb 13, 2018				14.75	139,898	-0.03(-0.20%)
Feb 12, 2018	14.24	14.86	14.24	14.78	183,874	+0.55(+3.87%)
Feb 09, 2018	14.11	14.37	13.82	14.23	333,317	+0.14(+0.99%)
Feb 08, 2018	14.55	14.67	14.06	14.09	222,520	-0.40(-2.76%)
Feb 07, 2018	14.06	14.67	14.06	14.49	431,949	+0.54(+3.87%)
Feb 06, 2018	13.49	14.06	13.49	13.95	138,592	+0.21(+1.53%)
Feb 05, 2018	13.50	13.99	13.47	13.74	203,576	+0.08(+0.59%)
Feb 02, 2018	14.02	14.09	13.58	13.66	144,208	-0.55(-3.87%)