Martinrea International (TSX: MRE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	14.09	14.17	13.91	14.07	76,130	-0.02(-0.14%)
Jul 30, 2018	14.08	14.26	13.94	14.09	124,910	+0.03(+0.21%)
Jul 27, 2018	13.96	14.25	13.90	14.06	149,265	+0.12(+0.86%)
Jul 26, 2018	13.45	13.97	13.45	13.94	329,015	+0.50(+3.72%)
Jul 25, 2018	13.51	13.65	13.05	13.44	441,022	-0.16(-1.18%)
Jul 24, 2018	13.76	13.76	13.57	13.60	141,894	-0.10(-0.73%)
Jul 23, 2018	13.70	13.87	13.55	13.70	215,454	+0.02(+0.15%)
Jul 20, 2018	13.97	13.99	13.62	13.68	152,263	-0.33(-2.36%)
Jul 19, 2018	14.24	14.28	13.88	14.01	207,408	-0.31(-2.16%)
Jul 18, 2018	14.02	14.38	13.67	14.32	226,604	+0.31(+2.21%)
Jul 17, 2018	13.63	14.02	13.57	14.01	217,918	+0.35(+2.56%)
Jul 16, 2018	13.56	13.69	13.41	13.66	124,908	+0.11(+0.81%)
Jul 13, 2018				13.55	108,300	+0.00(+0.00%)
Jul 12, 2018	13.61	13.73	13.46	13.55	200,027	+0.02(+0.15%)
Jul 11, 2018	14.00	14.00	13.27	13.53	324,741	-0.59(-4.18%)
Jul 10, 2018	13.78	14.15	13.78	14.12	573,932	+0.41(+2.99%)
Jul 09, 2018	13.35	13.74	13.31	13.71	353,852	+0.45(+3.39%)
Jul 06, 2018	13.35	13.39	13.15	13.26	278,916	-0.08(-0.60%)
Jul 05, 2018	13.49	13.58	13.34	13.34	352,257	-0.06(-0.45%)
Jul 04, 2018	13.53	13.55	13.26	13.40	123,639	-0.13(-0.96%)
Jul 03, 2018	13.85	14.05	13.47	13.53	257,081	-0.57(-4.04%)
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%)