Martinrea International (TSX: MRE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018		14.10	14.10	14.10	0	-0.02(-0.14%)
Jun 28, 2018	14.68	14.68	13.85	14.12	170,321	-0.67(-4.53%)
Jun 27, 2018	15.06	15.06	14.76	14.79	192,833	-0.28(-1.86%)
Jun 26, 2018	15.08	15.19	15.04	15.07	202,801	+0.01(+0.07%)
Jun 25, 2018	15.16	15.31	14.95	15.06	251,643	-0.15(-0.99%)
Jun 22, 2018	15.33	15.34	15.13	15.21	142,525	-0.05(-0.33%)
Jun 21, 2018	15.30	15.50	15.18	15.26	117,464	-0.06(-0.39%)
Jun 20, 2018	15.31	15.53	15.17	15.32	96,452	+0.06(+0.39%)
Jun 19, 2018	15.62	15.62	15.20	15.26	114,082	-0.52(-3.30%)
Jun 18, 2018	15.65	15.80	15.49	15.78	72,044	+0.05(+0.32%)
Jun 15, 2018		15.77	15.53	15.73	174,721	-0.03(-0.19%)
Jun 14, 2018	15.36	15.79	15.24	15.76	122,451	+0.41(+2.67%)
Jun 13, 2018	15.51	15.62	15.29	15.35	128,007	-0.16(-1.03%)
Jun 12, 2018	15.32	15.55	15.03	15.51	185,030	+0.15(+0.98%)
Jun 11, 2018	15.49	15.59	15.17	15.36	109,421	-0.14(-0.90%)
Jun 08, 2018	15.60	15.68	15.45	15.50	80,847	-0.11(-0.70%)
Jun 07, 2018	15.73	15.81	15.52	15.61	123,041	-0.08(-0.51%)
Jun 06, 2018		15.69		15.69	168,254	+0.52(+3.43%)
Jun 05, 2018	15.25	15.34	15.04	15.17	143,378	-0.07(-0.46%)
Jun 04, 2018	15.42	15.63	15.05	15.24	157,406	-0.23(-1.49%)
Jun 01, 2018	15.55	15.87	15.42	15.47	206,787	-0.08(-0.51%)
May 31, 2018	16.18	16.27	15.44	15.55	239,722	-0.60(-3.72%)
May 30, 2018	16.20	16.30	16.01	16.15	145,928	-0.01(-0.06%)
May 29, 2018	16.55	16.56	16.03	16.16	120,516	-0.47(-2.83%)
May 28, 2018	16.91	16.94	16.63	16.63	22,441	-0.27(-1.60%)
May 25, 2018	16.56	16.91	16.56	16.90	98,982	+0.28(+1.68%)
May 24, 2018	16.77	16.86	16.42	16.62	153,085	-0.27(-1.60%)
May 23, 2018	17.08	17.15	16.86	16.89	114,906	-0.26(-1.52%)
May 22, 2018	17.19	17.40	17.10	17.15	104,606	+0.07(+0.41%)
May 18, 2018		17.08	17.08	17.08	0	+0.09(+0.53%)
May 17, 2018	16.98	17.09	16.97	16.99	77,061	+0.04(+0.24%)
May 16, 2018	17.15	17.15	16.90	16.95	109,552	-0.23(-1.34%)
May 15, 2018	17.12	17.24	16.95	17.18	94,741	-0.01(-0.06%)
May 14, 2018	17.00	17.34	17.00	17.19	226,107	+0.17(+1.00%)
May 11, 2018	17.33	17.40	17.00	17.02	66,958	-0.29(-1.68%)
May 10, 2018	17.48	17.50	17.30	17.31	199,170	-0.11(-0.63%)
May 09, 2018	17.20	17.48	17.20	17.42	242,611	+0.23(+1.34%)
May 08, 2018	17.25	17.28	17.13	17.19	300,252	+0.05(+0.29%)
May 07, 2018	17.20	17.25	17.00	17.14	260,854	+0.11(+0.65%)
May 04, 2018	16.07	17.20	16.07	17.03	572,039	+1.58(+10.23%)
May 03, 2018	15.71	15.71	15.35	15.45	122,869	-0.19(-1.21%)
May 02, 2018	15.44	15.80	15.44	15.64	231,051	+0.24(+1.56%)
May 01, 2018	15.25	15.49	14.97	15.40	288,947	+0.08(+0.52%)
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%)