MRETF - Martinrea International Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 02, 20207.808.047.808.048.041,000
Jul 01, 20207.507.507.507.507.50-
Jun 30, 20207.547.567.507.507.501,400
Jun 29, 20207.717.717.717.717.71800
Jun 26, 20207.707.767.687.767.7611,400
Jun 25, 20207.907.907.907.907.90-
Jun 24, 20207.907.977.857.907.907,400
Jun 23, 20207.848.137.848.108.103,100
Jun 22, 20208.108.108.108.108.10100
Jun 19, 20208.288.288.288.288.28400
Jun 18, 20208.058.058.058.058.05300
Jun 17, 20208.318.328.318.328.32300
Jun 16, 20208.708.758.708.758.751,300
Jun 15, 20208.058.278.058.278.271,400
Jun 12, 20208.458.458.298.298.292,900
Jun 11, 20209.029.029.029.029.02-
Jun 10, 20208.899.108.809.029.0227,900
Jun 09, 20208.568.938.558.938.9327,000
Jun 08, 20208.378.518.378.518.511,700
Jun 05, 20208.078.138.078.138.133,300
Jun 04, 20207.717.717.717.717.71-
Jun 03, 20207.717.717.717.717.711,600
Jun 02, 20207.057.237.057.237.23300
Jun 01, 20206.946.946.686.686.681,200
May 29, 20206.696.696.686.686.683,600
May 28, 20206.696.696.686.686.68400
May 27, 20206.596.606.596.606.60300
May 26, 20206.326.416.326.376.373,700
May 22, 20206.046.045.905.905.90300
May 21, 20206.096.096.096.096.09-
May 20, 20206.056.166.056.096.091,100
May 19, 20205.965.965.925.925.92200
May 18, 20205.485.485.485.485.481,100
May 15, 20205.555.555.555.555.55200
May 14, 20205.065.555.065.555.55600
May 13, 20205.345.345.345.345.34200
May 12, 20205.845.905.695.695.69700
May 11, 20205.715.825.715.825.82800
May 08, 20205.915.915.905.905.901,200
May 07, 20205.815.815.815.815.81500
May 06, 20205.475.475.475.475.47300
May 05, 20205.835.835.835.835.83100
May 04, 20205.595.595.595.595.59200
May 01, 20205.695.705.695.705.70400
Apr 30, 20206.066.066.066.066.06500
Apr 29, 20206.356.356.356.356.35800
Apr 28, 20206.016.025.945.945.94600
Apr 27, 20205.775.815.765.765.763,100
Apr 24, 20205.395.415.375.375.37800
Apr 23, 20205.275.275.245.245.241,200
Apr 22, 20205.035.035.015.015.01700
Apr 21, 20205.165.165.055.055.05700
Apr 20, 20204.885.664.885.665.6613,200
Apr 17, 20205.105.105.105.105.10-
Apr 16, 20205.105.105.105.105.10200
Apr 15, 20205.245.245.135.135.131,700
Apr 14, 20206.126.125.535.535.53600
Apr 13, 20205.325.475.325.465.461,600
Apr 09, 20205.345.565.345.505.502,600
Apr 08, 20205.085.095.085.095.09500
Apr 07, 20204.984.984.934.934.931,400
Apr 06, 20204.794.794.704.704.70900
Apr 03, 20204.504.504.394.394.394,900
Apr 02, 20204.324.374.324.374.372,500
Apr 01, 20204.524.524.184.194.192,800
Mar 31, 20204.714.904.714.904.902,300
Mar 30, 20204.404.554.184.474.473,000
Mar 30, 20200.036 Dividend
Mar 27, 20204.684.684.404.624.5817,300
Mar 26, 20205.125.125.125.125.08-
Mar 25, 20204.605.124.515.125.081,300
Mar 24, 20204.254.344.214.284.2517,800
Mar 23, 20204.344.423.984.084.055,600
Mar 20, 20205.375.445.255.255.211,200
Mar 19, 20205.105.104.945.085.04300
Mar 18, 20205.215.284.534.534.493,200
Mar 17, 20205.745.745.535.615.573,900
Mar 16, 20206.006.005.945.945.891,200
Mar 13, 20206.376.896.376.896.842,800
Mar 12, 20206.496.495.996.096.0425,400
Mar 11, 20207.427.427.337.337.271,300
Mar 10, 20207.707.827.707.747.681,900
Mar 09, 20207.487.507.267.347.283,600
Mar 06, 20207.768.117.768.118.05500
Mar 05, 20208.108.108.108.108.04200
Mar 04, 20208.558.678.438.438.361,400
Mar 03, 20208.598.598.398.398.32800
Mar 02, 20208.478.478.448.448.37500
Feb 28, 20207.908.507.908.358.282,500
Feb 27, 20208.458.978.418.978.903,700
Feb 26, 20209.029.028.878.878.801,200
Feb 25, 20209.189.208.999.048.972,100
Feb 24, 20209.379.389.379.389.31900
Feb 21, 20209.649.649.609.609.53300
Feb 20, 20209.889.889.859.859.77800
Feb 19, 20209.899.899.899.899.81400
Feb 18, 202010.0510.059.819.849.762,700
Feb 14, 202010.0010.189.909.919.834,900
Feb 13, 20209.859.969.859.949.86400
Feb 12, 202010.1410.219.959.969.881,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...