Martinrea International (TSX: MRE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	10.70	10.70	10.51	10.60	358,151	-0.08(-0.75%)
Mar 29, 2012	10.71	10.71	10.50	10.68	236,742	-0.04(-0.37%)
Mar 28, 2012	10.89	10.89	10.64	10.72	974,486	-0.03(-0.28%)
Mar 27, 2012	10.75	10.88	10.70	10.75	850,624	+0.08(+0.75%)
Mar 26, 2012	10.60	10.75	10.54	10.67	233,037	+0.15(+1.43%)
Mar 23, 2012	10.40	10.62	10.39	10.52	238,327	+0.12(+1.15%)
Mar 22, 2012	10.42	10.50	10.26	10.40	484,302	+0.05(+0.48%)
Mar 21, 2012	9.980	10.38	9.950	10.35	2,504,822	+0.45(+4.55%)
Mar 20, 2012	9.990	10.00	9.870	9.900	106,081	+0.03(+0.30%)
Mar 19, 2012	9.720	9.920	9.720	9.870	66,596	+0.07(+0.71%)
Mar 16, 2012	9.680	9.870	9.660	9.800	267,372	+0.21(+2.19%)
Mar 15, 2012	9.480	9.650	9.410	9.590	173,983	+0.16(+1.70%)
Mar 14, 2012	9.620	9.620	9.390	9.430	84,986	-0.05(-0.53%)
Mar 13, 2012	9.380	9.550	9.380	9.480	102,510	+0.03(+0.32%)
Mar 12, 2012	9.600	9.600	9.330	9.450	49,878	-0.07(-0.74%)
Mar 09, 2012	9.570	9.590	9.430	9.520	31,420	-0.02(-0.21%)
Mar 08, 2012	9.170	9.560	9.170	9.540	211,642	+0.33(+3.58%)
Mar 07, 2012	9.530	9.530	9.130	9.210	131,195	-0.23(-2.44%)
Mar 06, 2012	9.740	9.750	9.280	9.440	263,655	-0.39(-3.97%)
Mar 05, 2012	9.800	9.830	9.650	9.830	213,669	+0.07(+0.72%)
Mar 02, 2012	9.750	9.800	9.680	9.760	54,225	+0.06(+0.62%)
Mar 01, 2012	9.810	9.810	9.680	9.700	148,881	-0.05(-0.51%)
Feb 29, 2012	9.690	9.800	9.660	9.750	77,396	+0.07(+0.72%)
Feb 28, 2012	9.750	9.830	9.680	9.680	95,579	+0.01(+0.10%)
Feb 27, 2012	9.800	9.850	9.660	9.670	186,089	-0.07(-0.72%)
Feb 24, 2012	9.690	9.950	9.690	9.740	223,151	+0.12(+1.25%)
Feb 23, 2012	9.510	9.690	9.510	9.620	300,109	+0.04(+0.42%)
Feb 22, 2012	9.620	9.670	9.580	9.580	248,833	-0.11(-1.14%)
Feb 21, 2012	10.00	10.00	9.650	9.690	375,576	-0.07(-0.72%)
Feb 17, 2012		9.760	9.760	9.760	0	+0.19(+1.99%)
Feb 16, 2012	8.960	9.600	8.830	9.570	243,810	+0.53(+5.86%)
Feb 15, 2012	9.370	9.370	9.030	9.040	159,228	-0.30(-3.21%)
Feb 14, 2012	9.430	9.470	9.320	9.340	157,303	-0.17(-1.79%)
Feb 13, 2012	9.420	9.540	9.400	9.510	351,428	+0.15(+1.60%)
Feb 10, 2012	9.250	9.360	9.200	9.360	35,312	-0.01(-0.11%)
Feb 09, 2012	9.450	9.450	9.300	9.370	196,541	+0.05(+0.54%)
Feb 08, 2012	9.370	9.450	9.180	9.320	57,639	+0.00(+0.00%)
Feb 07, 2012	9.460	9.500	9.280	9.320	125,710	-0.18(-1.89%)
Feb 06, 2012	9.230	9.530	9.160	9.500	387,572	+0.30(+3.26%)
Feb 03, 2012	9.160	9.220	9.020	9.200	422,876	+0.01(+0.11%)
Feb 02, 2012	8.950	9.260	8.950	9.190	913,475	+0.28(+3.14%)
Feb 01, 2012	8.900	9.040	8.890	8.910	600,955	+0.04(+0.45%)
Jan 31, 2012	8.890	9.060	8.860	8.870	81,031	-0.04(-0.45%)
Jan 30, 2012	8.690	9.000	8.600	8.910	189,227	+0.21(+2.41%)
Jan 27, 2012	8.610	8.710	8.550	8.700	49,135	+0.12(+1.40%)
Jan 26, 2012	8.510	8.630	8.450	8.580	440,561	+0.11(+1.30%)
Jan 25, 2012	8.600	8.750	8.420	8.470	209,574	-0.15(-1.74%)
Jan 24, 2012	8.460	8.650	8.390	8.620	189,375	+0.15(+1.77%)
Jan 23, 2012	8.530	8.540	8.460	8.470	203,496	+0.10(+1.19%)
Jan 20, 2012	8.220	8.470	8.220	8.370	40,782	+0.07(+0.84%)
Jan 19, 2012	8.460	8.480	8.280	8.300	149,022	-0.08(-0.95%)
Jan 18, 2012	8.180	8.390	8.100	8.380	624,737	+0.17(+2.07%)
Jan 17, 2012	8.130	8.300	8.080	8.210	640,727	+0.21(+2.63%)
Jan 16, 2012	7.630	8.110	7.630	8.000	417,749	+0.39(+5.12%)
Jan 13, 2012	7.590	7.720	7.560	7.610	264,740	+0.02(+0.26%)
Jan 12, 2012	7.510	7.650	7.510	7.590	121,956	+0.06(+0.80%)
Jan 11, 2012	7.350	7.610	7.350	7.530	441,656	+0.13(+1.76%)
Jan 10, 2012	7.370	7.490	7.350	7.400	129,305	+0.04(+0.54%)
Jan 09, 2012	7.390	7.400	7.330	7.360	59,892	+0.06(+0.82%)
Jan 06, 2012	7.290	7.410	7.250	7.300	15,022	+0.00(+0.00%)
Jan 05, 2012	7.330	7.370	7.230	7.300	600,594	-0.03(-0.41%)
Jan 04, 2012	7.380	7.490	7.250	7.330	311,738	-0.12(-1.61%)
Dec 30, 2011	7.400	7.450	7.400	7.450	17,815	+0.00(+0.00%)
Dec 29, 2011	7.320	7.470	7.190	7.450	91,532	+0.09(+1.22%)
Dec 28, 2011	7.360	7.400	7.350	7.360	17,433	-0.06(-0.81%)
Dec 23, 2011	7.410	7.420	7.420	7.420	27,418	+0.17(+2.34%)
Dec 21, 2011	7.250	7.280	7.220	7.250	54,168	+0.00(+0.00%)
Dec 20, 2011	6.900	7.250	6.900	7.250	307,731	+0.27(+3.87%)
Dec 19, 2011	6.840	6.990	6.830	6.980	21,879	+0.16(+2.35%)
Dec 16, 2011	6.970	7.070	6.820	6.820	80,187	-0.10(-1.45%)
Dec 15, 2011	6.840	6.920	6.640	6.920	24,336	+0.13(+1.91%)
Dec 14, 2011	6.930	6.930	6.600	6.790	93,767	-0.14(-2.02%)
Dec 13, 2011	7.000	7.100	6.860	6.930	458,832	-0.07(-1.00%)
Dec 12, 2011	7.050	7.060	6.970	7.000	89,180	-0.10(-1.41%)
Dec 09, 2011	6.930	7.100	6.870	7.100	160,488	+0.22(+3.20%)
Dec 08, 2011	7.000	7.020	6.800	6.880	266,033	-0.16(-2.27%)
Dec 07, 2011	7.100	7.100	7.020	7.040	50,439	-0.06(-0.85%)
Dec 06, 2011	7.100	7.180	7.100	7.100	156,569	-0.04(-0.56%)
Dec 05, 2011	7.250	7.330	7.140	7.140	187,152	-0.11(-1.52%)
Dec 02, 2011	7.390	7.390	7.110	7.250	145,357	-0.03(-0.41%)
Dec 01, 2011	7.390	7.390	7.050	7.280	2,995,044	-0.20(-2.67%)
Nov 30, 2011	7.130	7.550	7.130	7.480	163,637	+0.41(+5.80%)
Nov 29, 2011	7.050	7.070	7.040	7.070	1,185,951	-0.01(-0.14%)
Nov 28, 2011	7.000	7.110	6.990	7.080	69,617	+0.11(+1.58%)
Nov 25, 2011	6.880	7.000	6.870	6.970	153,995	+0.09(+1.31%)
Nov 24, 2011	6.840	6.950	6.840	6.880	64,230	-0.04(-0.58%)
Nov 23, 2011	6.860	6.950	6.860	6.920	32,273	-0.06(-0.86%)
Nov 22, 2011	6.900	7.000	6.890	6.980	44,728	+0.04(+0.58%)
Nov 21, 2011	6.970	7.150	6.940	6.940	314,840	-0.28(-3.88%)
Nov 18, 2011	7.280	7.280	7.150	7.220	74,649	-0.02(-0.28%)
Nov 17, 2011	7.380	7.380	7.110	7.240	101,242	-0.19(-2.56%)
Nov 16, 2011	7.570	7.670	7.370	7.430	119,709	-0.14(-1.85%)
Nov 15, 2011	7.230	7.890	7.230	7.570	1,038,400	+0.57(+8.14%)
Nov 14, 2011	7.000	7.000	6.980	7.000	78,650	+0.01(+0.14%)
Nov 11, 2011	6.830	7.000	6.820	6.990	56,560	+0.16(+2.34%)
Nov 10, 2011	6.870	6.930	6.830	6.830	10,737	-0.06(-0.87%)
Nov 09, 2011	7.140	7.140	6.850	6.890	69,587	-0.37(-5.10%)
Nov 08, 2011	7.080	7.300	7.080	7.260	113,548	-0.13(-1.76%)
Nov 07, 2011	7.240	7.450	7.240	7.390	29,057	-0.01(-0.14%)
Nov 04, 2011	7.290	7.400	7.240	7.400	60,500	+0.04(+0.54%)
Nov 03, 2011	7.310	7.400	7.280	7.360	23,355	-0.02(-0.27%)
Nov 02, 2011	7.190	7.380	7.150	7.380	24,974	+0.44(+6.34%)
Nov 01, 2011	6.990	7.060	6.820	6.940	18,076	-0.10(-1.42%)
Oct 31, 2011	7.140	7.260	7.040	7.040	22,975	-0.20(-2.76%)
Oct 28, 2011	7.490	7.650	7.220	7.240	1,211,291	-0.26(-3.47%)
Oct 27, 2011	7.230	7.510	7.220	7.500	348,199	+0.27(+3.73%)
Oct 26, 2011	7.360	7.360	7.200	7.230	29,509	-0.17(-2.30%)
Oct 25, 2011	7.550	7.550	7.310	7.400	17,573	-0.06(-0.80%)
Oct 24, 2011	7.280	7.510	7.220	7.460	372,074	+0.19(+2.61%)
Oct 21, 2011	7.000	7.280	7.000	7.270	469,687	+0.29(+4.15%)
Oct 20, 2011	6.880	6.980	6.760	6.980	19,201	+0.10(+1.45%)
Oct 19, 2011	6.900	6.900	6.840	6.880	6,904	+0.02(+0.29%)
Oct 18, 2011	6.810	6.950	6.670	6.860	23,711	-0.04(-0.58%)
Oct 17, 2011	6.910	7.000	6.840	6.900	73,235	-0.09(-1.29%)
Oct 14, 2011	7.000	7.000	6.920	6.990	17,994	-0.01(-0.14%)
Oct 13, 2011	6.910	7.000	6.820	7.000	198,686	+0.01(+0.14%)
Oct 12, 2011	6.610	7.020	6.610	6.990	74,880	+0.58(+9.05%)
Oct 11, 2011	6.520	6.520	6.380	6.410	18,293	-0.11(-1.69%)
Oct 07, 2011	6.580	6.580	6.490	6.520	9,457	-0.04(-0.61%)
Oct 06, 2011	6.330	6.600	6.330	6.560	39,519	+0.21(+3.31%)
Oct 05, 2011	6.150	6.390	6.150	6.350	26,297	+0.27(+4.44%)
Oct 04, 2011	6.270	6.270	6.050	6.080	100,748	-0.20(-3.18%)
Oct 03, 2011	6.670	6.670	6.120	6.280	99,778	-0.39(-5.85%)
Sep 30, 2011	6.640	6.730	6.560	6.670	24,473	-0.03(-0.45%)
Sep 29, 2011	7.110	7.110	6.700	6.700	94,387	+0.03(+0.45%)
Sep 28, 2011	6.900	6.950	6.400	6.670	113,495	-0.21(-3.05%)
Sep 27, 2011	6.770	7.150	6.770	6.880	72,714	+0.22(+3.30%)
Sep 26, 2011	6.690	6.690	6.520	6.660	52,427	+0.01(+0.15%)
Sep 23, 2011	6.660	6.920	6.570	6.650	39,951	-0.15(-2.21%)
Sep 22, 2011	6.940	6.940	6.670	6.800	37,461	-0.21(-3.00%)
Sep 21, 2011	7.080	7.370	7.010	7.010	173,525	-0.04(-0.57%)
Sep 20, 2011	7.160	7.170	7.050	7.050	47,900	-0.10(-1.40%)
Sep 19, 2011	7.350	7.450	7.100	7.150	54,029	-0.20(-2.72%)
Sep 16, 2011	7.180	7.400	7.100	7.350	61,769	+0.10(+1.38%)
Sep 15, 2011	7.240	7.510	7.160	7.250	39,092	+0.05(+0.69%)
Sep 14, 2011	7.110	7.220	7.110	7.200	169,981	+0.04(+0.56%)
Sep 13, 2011	6.850	7.180	6.840	7.160	108,141	+0.25(+3.62%)
Sep 12, 2011	7.130	7.130	6.910	6.910	13,930	-0.29(-4.03%)
Sep 09, 2011	7.250	7.450	7.160	7.200	139,337	-0.05(-0.69%)
Sep 08, 2011	7.000	7.420	7.000	7.250	28,727	+0.11(+1.54%)
Sep 07, 2011	7.100	7.150	7.050	7.140	26,317	+0.16(+2.29%)
Sep 06, 2011	6.860	6.980	6.750	6.980	60,976	-0.05(-0.71%)
Sep 02, 2011	6.870	7.070	6.870	7.030	180,951	+0.13(+1.88%)
Sep 01, 2011	6.890	7.030	6.870	6.900	44,942	+0.07(+1.02%)
Aug 31, 2011	6.620	6.870	6.620	6.830	43,815	+0.16(+2.40%)
Aug 30, 2011	6.640	6.690	6.600	6.670	39,004	-0.01(-0.15%)
Aug 29, 2011	6.630	6.680	6.580	6.680	16,653	+0.15(+2.30%)
Aug 26, 2011	6.600	6.690	6.400	6.530	60,881	-0.07(-1.06%)
Aug 25, 2011	6.790	6.790	6.600	6.600	72,009	-0.21(-3.08%)
Aug 24, 2011	6.530	6.820	6.530	6.810	4,619	+0.28(+4.29%)
Aug 23, 2011	6.400	6.580	6.400	6.530	108,928	+0.04(+0.62%)
Aug 22, 2011	6.740	6.740	6.440	6.490	40,904	+0.00(+0.00%)
Aug 19, 2011	6.660	6.670	6.490	6.490	100,865	-0.17(-2.55%)
Aug 18, 2011	6.660	6.740	6.550	6.660	53,607	-0.32(-4.58%)
Aug 17, 2011	7.000	7.000	6.800	6.980	33,834	-0.02(-0.29%)
Aug 16, 2011	6.700	7.120	6.700	7.000	67,805	+0.25(+3.70%)
Aug 15, 2011	6.790	6.900	6.600	6.750	77,132	-0.05(-0.74%)
Aug 12, 2011	6.820	6.820	6.720	6.800	24,704	+0.06(+0.89%)
Aug 11, 2011	6.650	6.900	6.470	6.740	119,020	+0.10(+1.51%)
Aug 10, 2011	7.000	7.000	6.500	6.640	54,226	+0.00(+0.00%)
Aug 09, 2011	6.180	6.640	6.180	6.640	31,203	+0.38(+6.07%)
Aug 08, 2011	6.010	6.450	6.010	6.260	44,516	-0.60(-8.75%)
Aug 05, 2011	6.780	7.090	6.450	6.860	87,396	-0.32(-4.46%)
Aug 04, 2011	8.000	8.000	7.170	7.180	37,948	-0.40(-5.28%)
Aug 03, 2011	7.540	7.580	7.440	7.580	48,399	-0.11(-1.43%)
Aug 02, 2011	7.890	7.890	7.690	7.690	4,497	-0.14(-1.79%)
Jul 29, 2011	7.490	7.830	7.490	7.830	42,285	+0.20(+2.62%)
Jul 28, 2011	7.650	7.650	7.390	7.630	26,792	+0.04(+0.53%)
Jul 27, 2011	7.670	7.670	7.520	7.590	4,839	+0.05(+0.66%)
Jul 26, 2011	7.480	7.550	7.350	7.540	30,243	+0.06(+0.80%)
Jul 25, 2011	7.260	7.560	7.260	7.480	25,450	-0.02(-0.27%)
Jul 22, 2011	7.710	7.710	7.480	7.500	1,511,200	-0.22(-2.85%)
Jul 21, 2011	7.790	7.790	7.620	7.720	73,974	-0.06(-0.77%)
Jul 20, 2011	7.860	7.860	7.720	7.780	27,078	-0.07(-0.89%)
Jul 19, 2011	7.850	7.850	7.710	7.850	35,177	+0.00(+0.00%)
Jul 18, 2011	7.570	7.850	7.570	7.850	12,246	+0.02(+0.26%)
Jul 15, 2011	8.060	8.090	7.770	7.830	81,517	-0.23(-2.85%)
Jul 14, 2011	8.190	8.190	8.040	8.060	13,002	-0.10(-1.23%)
Jul 13, 2011	8.170	8.200	8.100	8.160	10,754	-0.02(-0.24%)
Jul 12, 2011	8.000	8.180	8.000	8.180	49,010	+0.21(+2.63%)
Jul 11, 2011	8.000	8.030	7.930	7.970	49,820	-0.15(-1.85%)
Jul 08, 2011	8.270	8.280	8.100	8.120	6,887	-0.23(-2.75%)
Jul 07, 2011	8.340	8.400	8.340	8.350	17,401	-0.05(-0.60%)
Jul 06, 2011	8.340	8.410	8.280	8.400	6,910	+0.00(+0.00%)
Jul 05, 2011	8.320	8.470	8.320	8.400	47,760	-0.22(-2.55%)
Jul 04, 2011	8.280	8.620	8.200	8.620	21,747	+0.55(+6.82%)
Jun 30, 2011	8.050	8.190	8.050	8.070	12,393	-0.20(-2.42%)
Jun 29, 2011	8.220	8.350	8.070	8.270	119,208	+0.16(+1.97%)
Jun 28, 2011	7.480	8.110	7.480	8.110	151,167	+0.61(+8.13%)
Jun 27, 2011	7.450	7.520	7.450	7.500	132,763	-0.03(-0.40%)
Jun 24, 2011	7.450	7.560	7.450	7.530	14,048	+0.13(+1.76%)
Jun 23, 2011	7.630	7.630	7.300	7.400	1,681,911	-0.23(-3.01%)
Jun 22, 2011	7.720	7.780	7.620	7.630	87,478	+0.04(+0.53%)
Jun 21, 2011	7.310	7.590	7.310	7.590	26,134	+0.17(+2.29%)
Jun 20, 2011	7.370	7.460	7.420	7.420	141,737	-0.02(-0.27%)
Jun 17, 2011	7.650	7.750	7.430	7.440	57,741	-0.29(-3.75%)
Jun 16, 2011	7.670	7.760	7.630	7.730	30,659	-0.07(-0.90%)
Jun 15, 2011	7.620	7.820	7.620	7.800	60,429	+0.05(+0.65%)
Jun 14, 2011	7.740	7.800	7.500	7.750	67,375	+0.06(+0.78%)
Jun 13, 2011	7.500	7.850	7.500	7.690	139,087	+0.24(+3.22%)
Jun 10, 2011	7.630	7.630	7.420	7.450	45,862	-0.12(-1.59%)
Jun 09, 2011	7.720	7.750	7.430	7.570	788,174	+0.02(+0.26%)
Jun 08, 2011	7.860	7.860	7.550	7.550	11,531	-0.33(-4.19%)
Jun 07, 2011	7.990	8.000	7.880	7.880	19,299	-0.11(-1.38%)
Jun 06, 2011	7.950	8.120	7.950	7.990	21,537	-0.03(-0.37%)
Jun 03, 2011	8.010	8.090	7.910	8.020	44,094	-0.32(-3.84%)
May 24, 2011	8.520	8.600	8.260	8.340	497,083	-0.35(-4.03%)
May 20, 2011	8.670	8.690	8.580	8.690	4,045	+0.01(+0.12%)
May 19, 2011	8.560	8.800	8.540	8.680	5,225	+0.08(+0.93%)
May 18, 2011	8.460	8.650	8.460	8.600	266,642	+0.24(+2.87%)
May 17, 2011	8.600	8.650	8.330	8.360	46,026	-0.24(-2.79%)
May 16, 2011	8.640	8.720	8.600	8.600	116,913	+0.00(+0.00%)
May 13, 2011	8.700	8.790	8.600	8.600	15,719	-0.06(-0.69%)
May 12, 2011	8.610	8.720	8.610	8.660	33,702	+0.05(+0.58%)
May 11, 2011	8.580	8.610	8.580	8.610	64,997	+0.02(+0.23%)
May 10, 2011	8.500	8.590	8.500	8.590	76,819	+0.08(+0.94%)
May 09, 2011	8.670	8.670	8.500	8.510	73,704	-0.03(-0.35%)
May 06, 2011	8.320	8.620	8.320	8.540	151,156	+0.23(+2.77%)
May 05, 2011	8.000	8.430	6.510	8.310	136,019	-0.68(-7.56%)
May 04, 2011	8.740	8.990	8.480	8.990	157,350	+0.39(+4.53%)
May 03, 2011	8.710	8.730	8.530	8.600	26,081	-0.15(-1.71%)
May 02, 2011	8.550	8.750	8.750	8.750	460,232	+0.23(+2.70%)
Apr 29, 2011	8.660	8.670	8.440	8.520	21,979	-0.16(-1.84%)
Apr 28, 2011	8.650	8.680	8.630	8.680	2,974	+0.06(+0.70%)
Apr 27, 2011	8.830	8.830	8.520	8.620	39,095	-0.02(-0.23%)
Apr 26, 2011	8.850	8.850	8.630	8.640	16,234	-0.16(-1.82%)
Apr 25, 2011	9.050	8.920	8.780	8.800	8,612	-0.18(-2.00%)
Apr 21, 2011	8.890	9.040	8.850	8.980	65,050	+0.17(+1.93%)
Apr 20, 2011	8.570	8.820	8.550	8.810	44,940	+0.17(+1.97%)
Apr 19, 2011	8.620	8.670	8.500	8.640	193,936	-0.11(-1.26%)
Apr 18, 2011	8.800	8.800	8.750	8.750	22,093	-0.03(-0.34%)
Apr 15, 2011	8.840	8.890	8.730	8.780	66,550	-0.04(-0.45%)
Apr 14, 2011	8.860	8.890	8.820	8.820	62,917	-0.07(-0.79%)
Apr 13, 2011	8.900	8.950	8.800	8.890	264,554	+0.02(+0.23%)
Apr 12, 2011	8.800	8.890	8.700	8.870	58,724	-0.07(-0.78%)
Apr 11, 2011	9.080	9.170	8.840	8.940	46,906	-0.14(-1.54%)
Apr 08, 2011	9.400	9.400	8.800	9.080	1,590,848	-0.35(-3.71%)
Apr 07, 2011	9.740	9.890	9.350	9.430	16,498	-0.27(-2.78%)
Apr 06, 2011	9.960	9.960	9.580	9.700	78,750	-0.22(-2.22%)
Apr 05, 2011	9.870	9.940	9.870	9.920	128,519	+0.01(+0.10%)
Apr 04, 2011	9.760	9.980	9.760	9.910	75,817	+0.22(+2.27%)