Martinrea International (TSX: MRE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	11.22	11.23	11.00	11.18	238,830	-0.08(-0.71%)
May 30, 2017	10.99	11.28	10.97	11.26	265,562	+0.21(+1.90%)
May 29, 2017	11.20	11.26	10.88	11.05	125,009	-0.15(-1.34%)
May 26, 2017	11.15	11.31	11.15	11.20	130,162	+0.06(+0.54%)
May 25, 2017	11.38	11.43	11.00	11.14	462,238	-0.28(-2.45%)
May 24, 2017	11.67	11.67	11.26	11.42	189,131	-0.26(-2.23%)
May 23, 2017	11.67	11.75	11.63	11.68	198,115	+0.05(+0.43%)
May 19, 2017	11.74	11.74	11.61	11.63	301,241	-0.03(-0.26%)
May 18, 2017	11.59	11.75	11.33	11.66	279,908	+0.00(+0.00%)
May 17, 2017	11.87	11.92	11.65	11.66	439,434	-0.30(-2.51%)
May 16, 2017	11.85	12.02	11.82	11.96	417,384	+0.15(+1.27%)
May 15, 2017	11.71	11.83	11.69	11.81	569,531	+0.24(+2.07%)
May 12, 2017	11.47	11.68	11.40	11.57	506,568	+0.07(+0.61%)
May 11, 2017	11.29	11.57	11.29	11.50	412,567	+0.21(+1.86%)
May 10, 2017	11.22	11.35	11.17	11.29	268,669	+0.08(+0.71%)
May 09, 2017	11.08	11.29	11.08	11.21	325,035	+0.16(+1.45%)
May 08, 2017	10.82	11.05	10.78	11.05	278,871	+0.21(+1.94%)
May 05, 2017	10.84	10.90	10.75	10.84	199,183	+0.00(+0.00%)
May 04, 2017	10.74	10.89	10.74	10.84	192,562	+0.05(+0.46%)
May 03, 2017	10.87	10.98	10.67	10.79	304,520	-0.08(-0.74%)
May 02, 2017	10.99	11.18	10.82	10.87	419,119	-0.11(-1.00%)
May 01, 2017	10.67	11.31	10.67	10.98	851,475	+0.56(+5.37%)
Apr 28, 2017	10.29	10.49	10.29	10.42	339,542	+0.15(+1.46%)
Apr 27, 2017	9.910	10.31	9.910	10.27	345,513	+0.39(+3.95%)
Apr 26, 2017	10.11	10.16	9.840	9.880	178,319	-0.29(-2.85%)
Apr 25, 2017	10.06	10.18	10.06	10.17	242,962	+0.12(+1.19%)
Apr 24, 2017	9.950	10.09	9.920	10.05	302,704	+0.15(+1.52%)
Apr 21, 2017	9.800	9.980	9.770	9.900	360,166	+0.08(+0.81%)
Apr 20, 2017	9.530	9.990	9.530	9.820	370,189	+0.30(+3.15%)
Apr 19, 2017	9.480	9.590	9.460	9.520	126,482	+0.07(+0.74%)
Apr 18, 2017	9.390	9.550	9.380	9.450	142,474	+0.07(+0.75%)
Apr 17, 2017	9.210	9.390	9.150	9.380	310,430	+0.18(+1.96%)
Apr 13, 2017	9.360	9.380	9.145	9.200	281,739	-0.17(-1.81%)
Apr 12, 2017	9.450	9.480	9.370	9.370	154,397	-0.09(-0.95%)
Apr 11, 2017	9.510	9.520	9.380	9.460	115,018	-0.02(-0.21%)
Apr 10, 2017	9.380	9.600	9.360	9.480	209,822	+0.10(+1.07%)
Apr 07, 2017	9.350	9.390	9.220	9.380	188,325	+0.03(+0.32%)
Apr 06, 2017	9.360	9.460	9.260	9.350	261,258	-0.07(-0.74%)
Apr 05, 2017	9.740	9.740	9.330	9.420	299,845	-0.27(-2.79%)
Apr 04, 2017	9.870	9.870	9.520	9.690	485,296	-0.25(-2.52%)
Apr 03, 2017	10.34	10.34	9.920	9.940	360,661	-0.38(-3.68%)
Mar 31, 2017	10.18	10.37	10.16	10.32	325,584	+0.18(+1.78%)
Mar 30, 2017	9.930	10.23	9.910	10.14	224,567	+0.24(+2.42%)
Mar 29, 2017	9.970	9.970	9.870	9.900	134,796	+0.01(+0.10%)
Mar 28, 2017	10.00	10.04	9.860	9.890	129,002	+0.01(+0.10%)
Mar 27, 2017	9.880	9.920	9.660	9.880	118,584	+0.03(+0.30%)
Mar 24, 2017	9.960	9.960	9.810	9.850	132,319	+0.08(+0.82%)
Mar 23, 2017	9.660	9.810	9.630	9.770	130,083	+0.14(+1.45%)
Mar 22, 2017	9.500	9.650	9.410	9.630	182,219	+0.00(+0.00%)
Mar 21, 2017	9.890	9.980	9.620	9.630	147,673	-0.26(-2.63%)
Mar 20, 2017	9.810	9.970	9.810	9.890	125,330	+0.07(+0.71%)
Mar 17, 2017	10.03	10.09	9.805	9.820	257,817	-0.23(-2.29%)
Mar 16, 2017	10.05	10.15	10.00	10.05	204,917	+0.06(+0.60%)
Mar 15, 2017	9.880	10.01	9.860	9.990	185,847	+0.13(+1.32%)
Mar 14, 2017	10.00	10.02	9.830	9.860	396,360	-0.16(-1.60%)
Mar 13, 2017	9.830	10.10	9.730	10.02	634,462	+0.23(+2.35%)
Mar 10, 2017	9.590	9.840	9.570	9.790	492,023	+0.25(+2.62%)
Mar 09, 2017	9.450	9.570	9.220	9.540	255,480	+0.05(+0.53%)
Mar 08, 2017	9.490	9.630	9.440	9.490	836,590	+0.03(+0.32%)
Mar 07, 2017	9.350	9.580	9.290	9.460	678,917	+0.15(+1.61%)
Mar 06, 2017	9.200	9.350	9.070	9.310	252,117	+0.08(+0.87%)
Mar 03, 2017	8.850	9.250	8.850	9.230	439,557	+0.65(+7.58%)
Mar 02, 2017	8.600	8.720	8.420	8.580	171,015	+0.02(+0.23%)