Martinrea International (TSX: MRE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		16.04	16.04	16.04	0	-0.13(-0.80%)
Dec 28, 2017	16.37	16.42	16.12	16.17	402,804	-0.22(-1.34%)
Dec 27, 2017	16.47	16.50	16.30	16.39	117,114	-0.10(-0.61%)
Dec 22, 2017	16.43	16.54	16.28	16.49	142,244	+0.07(+0.43%)
Dec 21, 2017	16.68	16.75	16.16	16.42	246,246	-0.22(-1.32%)
Dec 20, 2017	16.49	16.79	16.29	16.64	296,743	+0.21(+1.28%)
Dec 19, 2017	15.90	16.48	15.90	16.43	362,822	+0.65(+4.12%)
Dec 18, 2017	15.53	15.82	15.53	15.78	133,809	+0.33(+2.14%)
Dec 15, 2017	15.10	15.68	15.10	15.45	501,986	+0.25(+1.64%)
Dec 14, 2017	15.38	15.49	15.15	15.20	633,199	-0.17(-1.11%)
Dec 13, 2017	15.37	15.48	15.37	15.37	147,706	-0.03(-0.19%)
Dec 12, 2017	15.46	15.52	15.35	15.40	248,571	-0.02(-0.13%)
Dec 11, 2017	15.63	15.63	15.37	15.42	107,567	-0.09(-0.58%)
Dec 08, 2017	15.44	15.71	15.43	15.51	107,779	+0.12(+0.78%)
Dec 07, 2017	15.43	15.48	15.34	15.39	130,800	+0.02(+0.13%)
Dec 06, 2017	15.41	15.43	15.32	15.37	347,019	-0.05(-0.32%)
Dec 05, 2017	15.22	15.46	15.22	15.42	176,885	+0.16(+1.05%)
Dec 04, 2017	15.63	15.63	15.22	15.26	299,226	-0.22(-1.42%)
Dec 01, 2017	15.45	15.50	15.19	15.48	344,661	+0.11(+0.72%)
Nov 30, 2017	15.16	15.41	15.13	15.37	323,280	+0.24(+1.59%)
Nov 29, 2017	14.99	15.15	14.94	15.13	316,060	+0.15(+1.00%)
Nov 28, 2017	15.01	15.05	14.97	14.98	301,149	-0.05(-0.33%)
Nov 27, 2017	15.07	15.07	14.99	15.03	181,438	+0.01(+0.07%)
Nov 24, 2017	14.98	15.16	14.98	15.02	157,554	+0.05(+0.33%)
Nov 23, 2017	14.98	15.07	14.88	14.97	79,178	-0.03(-0.20%)
Nov 22, 2017	14.95	15.04	14.95	15.00	769,733	+0.09(+0.60%)
Nov 21, 2017	15.12	15.12	14.87	14.91	205,737	-0.16(-1.06%)
Nov 20, 2017	14.74	15.20	14.73	15.07	610,659	+0.27(+1.82%)
Nov 17, 2017	14.18	14.85	14.14	14.80	541,886	+0.62(+4.37%)
Nov 16, 2017	13.88	14.24	13.88	14.18	431,178	+0.28(+2.01%)
Nov 15, 2017	12.84	13.95	12.84	13.90	942,673	+1.39(+11.11%)
Nov 14, 2017	12.36	12.57	12.34	12.51	101,182	+0.01(+0.08%)
Nov 13, 2017	12.55	12.78	12.41	12.50	146,919	-0.12(-0.95%)
Nov 10, 2017	12.42	12.66	12.42	12.62	145,804	-0.02(-0.16%)
Nov 09, 2017	12.37	12.64	12.33	12.64	246,009	+0.19(+1.53%)
Nov 08, 2017	12.90	13.05	12.27	12.45	548,701	-0.60(-4.60%)
Nov 07, 2017	12.98	13.07	12.95	13.05	340,083	+0.05(+0.38%)
Nov 06, 2017	13.10	13.10	12.93	13.00	229,805	-0.08(-0.61%)
Nov 03, 2017	12.90	13.11	12.83	13.08	228,830	+0.20(+1.55%)
Nov 02, 2017	12.75	12.97	12.69	12.88	139,067	+0.15(+1.18%)
Nov 01, 2017	12.70	12.75	12.49	12.73	251,743	+0.08(+0.63%)
Oct 31, 2017	12.57	12.70	12.56	12.65	152,535	+0.12(+0.96%)
Oct 30, 2017	12.57	12.70	12.51	12.53	115,558	-0.04(-0.32%)
Oct 27, 2017	12.71	12.75	12.49	12.57	150,699	-0.13(-1.02%)
Oct 26, 2017	12.78	12.78	12.58	12.70	136,665	-0.05(-0.39%)
Oct 25, 2017	12.93	12.94	12.71	12.75	193,208	-0.24(-1.85%)
Oct 24, 2017	12.28	13.00	12.28	12.99	529,984	+0.75(+6.13%)
Oct 23, 2017	12.35	12.36	12.15	12.24	125,506	-0.12(-0.97%)
Oct 20, 2017	12.41	12.49	12.30	12.36	129,187	-0.05(-0.40%)
Oct 19, 2017	12.48	12.70	12.38	12.41	83,313	-0.17(-1.35%)
Oct 18, 2017	12.55	12.66	12.55	12.58	110,429	+0.05(+0.40%)
Oct 17, 2017	12.61	12.61	12.39	12.53	143,964	-0.12(-0.95%)
Oct 16, 2017	12.40	12.69	12.40	12.65	351,650	+0.25(+2.02%)
Oct 13, 2017	12.68	12.71	12.33	12.40	287,381	-0.26(-2.05%)
Oct 12, 2017	12.75	12.77	12.54	12.66	221,097	-0.12(-0.94%)
Oct 11, 2017	12.70	12.84	12.58	12.78	183,429	+0.09(+0.71%)
Oct 10, 2017	12.82	12.88	12.63	12.69	437,735	+0.11(+0.87%)
Oct 06, 2017	12.23	12.63	12.19	12.58	317,187	+0.36(+2.95%)
Oct 05, 2017	12.03	12.35	12.03	12.22	174,069	-0.03(-0.24%)
Oct 04, 2017	11.99	12.28	11.97	12.25	275,493	+0.15(+1.24%)
Oct 03, 2017	11.95	12.18	11.94	12.10	261,838	+0.17(+1.42%)