U.S. Markets open in 29 mins.

Martinrea International Inc. (MRE.TO)

Toronto - Toronto Delayed Price. Currency in CAD
Add to watchlist
11.14+0.12 (+1.09%)
At close: 4:00PM EDT
DateOpenHighLowClose*Adj Close**Volume
Sep 18, 201711.0511.1911.0211.1411.14385,200
Sep 15, 201710.9911.0510.9911.0211.02456,200
Sep 14, 201711.0011.0310.9510.9910.99416,400
Sep 13, 201711.0411.0510.9110.9710.9788,100
Sep 12, 201710.9011.1710.8711.0911.09118,100
Sep 11, 201710.8410.9610.8410.8810.88782,700
Sep 08, 201710.9411.0010.7110.8310.83134,400
Sep 07, 201710.9111.0510.9010.9910.99155,900
Sep 06, 201711.0511.0510.8310.9010.90128,200
Sep 05, 201710.9711.1010.9111.0411.04373,300
Sep 01, 201711.0011.1810.9711.0011.00227,200
Aug 31, 201710.7010.9910.6710.9010.90280,300
Aug 30, 201710.6410.7410.6410.6910.69140,700
Aug 29, 201710.5410.7010.5110.6510.65102,400
Aug 28, 201710.7010.7410.5910.6110.61108,000
Aug 25, 201710.7010.7110.5810.7010.70421,400
Aug 24, 201710.7910.7910.6410.6410.64153,500
Aug 23, 201710.8010.9010.7610.8010.80126,400
Aug 22, 201710.7410.7410.6310.6310.63141,400
Aug 21, 201710.7710.7910.6910.7010.70108,700
Aug 18, 201710.8410.8410.7010.7610.76134,800
Aug 17, 201710.9010.9510.8410.8710.8799,100
Aug 16, 201710.9610.9810.8410.9610.96250,600
Aug 15, 201710.8610.9510.7910.8310.83362,300
Aug 14, 201710.8811.1010.7810.8410.84229,200
Aug 11, 201710.6310.8010.5810.7610.76279,400
Aug 10, 201710.8010.8510.4410.6010.60342,100
Aug 09, 201710.6011.0110.5810.8510.85820,900
Aug 08, 201710.5510.7910.3010.5910.59484,500
Aug 04, 20179.769.929.699.929.92114,100
Aug 03, 20179.8910.019.679.709.70134,700
Aug 02, 20179.609.829.569.799.79181,500
Aug 01, 201710.1310.149.599.639.63427,200
Jul 31, 201710.1910.239.9910.0710.07250,100
Jul 28, 201710.3810.3810.1410.1710.1791,100
Jul 27, 201710.5310.5810.2210.3810.38173,800
Jul 26, 201710.7510.7510.4810.5210.52108,100
Jul 25, 201710.7410.7510.6310.7510.75194,000
Jul 24, 201710.6710.7010.5410.6910.6984,100
Jul 21, 201710.7510.7610.5510.7210.7285,500
Jul 20, 201710.7810.8510.7810.7910.79144,300
Jul 19, 201710.8310.8310.7810.8010.8083,900
Jul 18, 201710.6810.8510.6810.8010.80300,300
Jul 17, 201710.7910.8010.6310.6610.6681,700
Jul 14, 201710.8010.8110.5610.7210.7282,400
Jul 13, 201710.5210.7810.4710.7510.75156,300
Jul 12, 201710.7810.8210.4910.5010.50124,700
Jul 11, 201710.3510.7510.3510.7010.70169,700
Jul 10, 201710.1310.4310.1210.3610.36142,400
Jul 07, 201710.2110.3310.1310.3310.3367,600
Jul 06, 201710.2110.2910.1510.2210.22100,600
Jul 05, 201710.4610.5010.2510.2810.28120,800
Jul 04, 201710.5910.6010.3810.4810.4856,600
Jun 30, 201710.4410.6210.3610.5910.59201,900
Jun 29, 201710.3210.6010.1710.4710.47381,700
Jun 28, 201710.3910.5210.3210.3410.34145,200
Jun 28, 20170.03 Dividend
Jun 27, 201710.7910.8210.3810.3910.36168,200
Jun 26, 201710.6410.9210.6210.8210.79124,400
Jun 23, 201710.7810.8510.6310.6710.64149,900
Jun 22, 201710.6810.8810.6810.7910.76157,900
Jun 21, 201710.6310.8210.6310.7010.67184,000
Jun 20, 201710.5710.7510.5110.6310.60105,800
Jun 19, 201710.5210.6810.5010.5810.5566,400
Jun 16, 201710.8510.8510.4210.4410.41395,000
Jun 15, 201710.5610.9210.5110.8710.84193,500
Jun 14, 201710.8710.8810.6010.6510.62193,300
Jun 13, 201711.0511.0510.8510.8710.84109,800
Jun 12, 201711.0311.1010.8711.0010.97172,500
Jun 09, 201711.0011.2010.9911.0210.9984,300
Jun 08, 201711.1211.2711.0411.1111.08121,300
Jun 07, 201711.0611.2011.0611.1011.07125,300
Jun 06, 201711.0911.1410.9811.0711.04130,100
Jun 05, 201711.2411.2511.0711.1811.15120,600
Jun 02, 201711.2211.2511.1411.2011.17154,600
Jun 01, 201711.2311.3611.1311.2311.20135,300
May 31, 201711.2211.2311.0011.1811.15238,800
May 30, 201710.9911.2810.9711.2611.23265,600
May 29, 201711.2011.2610.8811.0511.02125,000
May 26, 201711.1511.3111.1511.2011.17130,200
May 25, 201711.3811.4310.9811.1411.11462,200
May 24, 201711.6711.6711.2611.4211.39189,100
May 23, 201711.6711.7511.6311.6811.65198,100
May 19, 201711.7411.7411.6111.6311.60301,200
May 18, 201711.5911.7511.3311.6611.63279,900
May 17, 201711.8711.9211.6511.6611.63439,400
May 16, 201711.8512.0211.8211.9611.93417,400
May 15, 201711.7111.8311.6911.8111.78569,500
May 12, 201711.4711.6811.4011.5711.54506,600
May 11, 201711.2911.5811.2911.5011.47412,600
May 10, 201711.2211.3511.1711.2911.26268,700
May 09, 201711.0811.2911.0811.2111.18325,000
May 08, 201710.8211.0510.7811.0511.02278,900
May 05, 201710.8410.9010.7510.8410.81199,200
May 04, 201710.7410.8910.7410.8410.81192,600
May 03, 201710.8710.9810.6710.7910.76304,500
May 02, 201710.9911.1810.8210.8710.84419,100
May 01, 201710.6711.3110.6710.9810.95851,500
Apr 28, 201710.2910.4910.2910.4210.39339,500
Apr 27, 20179.9110.319.9110.2710.24345,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...