UK markets close in 1 hour 24 minutes

Martinrea International Inc. (MRE.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
11.43-0.06 (-0.52%)
As of 10:00AM EDT. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jun 202411.4211.5211.3911.4311.435,205
25 Jun 202411.6011.6711.3811.4911.4927,600
24 Jun 202411.4511.6411.4411.5611.5649,000
21 Jun 202411.3111.3911.2511.3811.38122,400
20 Jun 202411.4911.5511.3311.3711.37136,600
19 Jun 202411.6011.6911.4911.5311.5351,000
18 Jun 202411.6711.7611.4811.5711.5754,200
17 Jun 202411.5611.6911.5111.6911.6990,500
14 Jun 202411.7011.7011.4611.6511.6599,600
13 Jun 202411.6611.7711.6011.7511.7592,800
12 Jun 202411.8611.9711.7511.7611.7671,100
11 Jun 202412.0312.0311.7611.7611.7681,300
10 Jun 202411.9612.1511.9012.1112.1159,300
07 Jun 202412.0412.0711.8611.9611.9686,700
06 Jun 202412.1312.2212.0512.0712.0747,000
05 Jun 202412.2012.3012.0812.1912.1986,600
04 Jun 202412.0212.1811.9012.1512.15118,800
03 Jun 202412.0212.1811.9612.0912.09157,200
31 May 202411.7212.0011.5211.9911.99173,100
30 May 202411.8811.8811.5911.6511.65140,500
29 May 202411.9711.9711.7611.8111.81170,200
28 May 202412.1212.1812.0112.0812.0883,900
27 May 202411.9112.1811.9112.1212.1239,200
24 May 202411.7912.0211.7911.9711.9786,400
23 May 202412.1412.1411.7911.8211.8293,100
22 May 202412.2512.3912.0112.1112.11133,400
21 May 202412.4412.5012.2812.3112.31110,200
17 May 202412.4712.5812.3612.5012.50152,300
16 May 202412.3512.6512.3512.5012.50226,100
15 May 202412.3412.3712.1812.3512.35147,100
14 May 202412.2512.3812.1812.3112.31258,400
13 May 202412.0512.2311.9712.1612.16249,500
10 May 202412.0112.0611.8512.0312.03121,400
09 May 202411.8212.2311.8211.8911.89329,000
08 May 202411.7511.9011.6611.8511.85127,400
07 May 202411.8912.0811.7811.8511.85162,400
06 May 202412.0012.1011.6511.7011.70178,900
03 May 202411.7912.3411.7911.9411.94448,400
02 May 202411.4811.5711.3111.3511.35148,100
01 May 202411.4311.4311.2411.3811.3883,600
30 Apr 202411.5611.7011.3811.4511.45254,900
29 Apr 202411.5611.6711.4511.5611.56184,200
26 Apr 202411.3211.7811.3211.5511.55208,100
25 Apr 202411.4211.4211.2411.3211.3293,700
24 Apr 202411.2811.6411.2711.4611.46460,300
23 Apr 202411.0111.3611.0111.2511.25147,500
22 Apr 202410.8311.1010.8311.0611.0685,000
19 Apr 202410.7910.8910.7510.8210.8277,500
18 Apr 202410.8410.9310.8010.8510.8597,500
17 Apr 202411.0111.2110.8310.9010.90115,400
16 Apr 202411.0811.0810.8411.0011.00103,700
15 Apr 202411.3411.3510.9511.0311.03162,900
12 Apr 202411.2611.3911.2111.2711.27281,700
11 Apr 202411.3811.4211.1811.3611.36112,200
10 Apr 202411.4211.4711.3011.3811.38236,700
09 Apr 202411.5111.6311.4011.5111.51699,700
08 Apr 202411.5511.6811.4411.5011.50194,600
05 Apr 202411.4811.6211.4311.5311.53132,900
04 Apr 202411.8311.9011.5011.5111.51197,800
03 Apr 202411.6711.8311.6711.7811.7892,300
02 Apr 202411.9911.9911.6911.7311.73101,000
01 Apr 202412.1112.2111.8011.8711.87339,000
28 Mar 202412.1712.3312.1512.1612.16258,000
27 Mar 202412.0212.2511.9312.1912.19156,000
27 Mar 20240.05 Dividend
26 Mar 202412.0512.3011.9812.0111.96137,300
25 Mar 202412.1012.2612.0312.0411.99113,900
22 Mar 202412.1612.2212.0712.0912.04119,200
21 Mar 202412.1712.3812.0512.1412.09166,200
20 Mar 202411.6912.1611.6912.1412.09492,700
19 Mar 202411.5811.8411.5811.7311.68122,600
18 Mar 202411.7511.7711.5711.6011.55128,600
15 Mar 202411.6011.7611.6011.6411.59226,000
14 Mar 202411.6911.8911.6411.6711.62188,300
13 Mar 202411.4511.6811.4511.6811.63794,300
12 Mar 202411.6011.6411.4611.5111.46235,100
11 Mar 202411.6011.6811.5611.5711.52178,000
08 Mar 202411.9212.0011.7511.7611.71195,100
07 Mar 202411.5811.9111.5011.8011.75345,900
06 Mar 202411.7111.7711.4511.4711.42491,000
05 Mar 202411.9511.9511.5411.6011.55546,700
04 Mar 202412.1912.5311.9211.9511.90411,500
01 Mar 202412.3812.5411.4512.2012.151,971,600
29 Feb 202414.0514.0913.8313.9013.84139,400
28 Feb 202414.1214.2713.9014.0113.95206,700
27 Feb 202413.9314.2213.9314.2014.1498,700
26 Feb 202414.0514.1813.9613.9813.92109,800
23 Feb 202413.8014.2113.7614.1214.06107,900
22 Feb 202414.1114.2213.9814.0013.9472,700
21 Feb 202413.9514.1013.9214.0313.9749,300
20 Feb 202413.9014.0013.8013.9613.90164,200
16 Feb 202414.0614.1513.9213.9913.93169,200
15 Feb 202413.9314.2113.9314.1914.13113,100
14 Feb 202413.9614.0313.8213.8613.80183,600
13 Feb 202414.0314.0713.8013.9513.8982,100
12 Feb 202414.1414.2514.0414.2114.1562,800
09 Feb 202413.8614.0713.6314.0714.01125,200
08 Feb 202414.2014.2513.8213.9313.87255,200
07 Feb 202414.3014.3614.2014.2114.15112,300
06 Feb 202414.2514.4314.2214.2614.20128,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...