Martinrea International Inc. (MRE.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 11.79 | 12.34 | 11.79 | 11.94 | 11.94 | 448,381 |
| 02 May 2024 | 11.48 | 11.57 | 11.31 | 11.35 | 11.35 | 148,100 |
| 01 May 2024 | 11.43 | 11.43 | 11.24 | 11.38 | 11.38 | 83,600 |
| 30 Apr 2024 | 11.56 | 11.70 | 11.38 | 11.45 | 11.45 | 254,900 |
| 29 Apr 2024 | 11.56 | 11.67 | 11.45 | 11.56 | 11.56 | 184,200 |
| 26 Apr 2024 | 11.32 | 11.78 | 11.32 | 11.55 | 11.55 | 208,100 |
| 25 Apr 2024 | 11.42 | 11.42 | 11.24 | 11.32 | 11.32 | 93,700 |
| 24 Apr 2024 | 11.28 | 11.64 | 11.27 | 11.46 | 11.46 | 460,300 |
| 23 Apr 2024 | 11.01 | 11.36 | 11.01 | 11.25 | 11.25 | 147,500 |
| 22 Apr 2024 | 10.83 | 11.10 | 10.83 | 11.06 | 11.06 | 85,000 |
| 19 Apr 2024 | 10.79 | 10.89 | 10.75 | 10.82 | 10.82 | 77,500 |
| 18 Apr 2024 | 10.84 | 10.93 | 10.80 | 10.85 | 10.85 | 97,500 |
| 17 Apr 2024 | 11.01 | 11.21 | 10.83 | 10.90 | 10.90 | 115,400 |
| 16 Apr 2024 | 11.08 | 11.08 | 10.84 | 11.00 | 11.00 | 103,700 |
| 15 Apr 2024 | 11.34 | 11.35 | 10.95 | 11.03 | 11.03 | 162,900 |
| 12 Apr 2024 | 11.26 | 11.39 | 11.21 | 11.27 | 11.27 | 281,700 |
| 11 Apr 2024 | 11.38 | 11.42 | 11.18 | 11.36 | 11.36 | 112,200 |
| 10 Apr 2024 | 11.42 | 11.47 | 11.30 | 11.38 | 11.38 | 236,700 |
| 09 Apr 2024 | 11.51 | 11.63 | 11.40 | 11.51 | 11.51 | 699,700 |
| 08 Apr 2024 | 11.55 | 11.68 | 11.44 | 11.50 | 11.50 | 194,600 |
| 05 Apr 2024 | 11.48 | 11.62 | 11.43 | 11.53 | 11.53 | 132,900 |
| 04 Apr 2024 | 11.83 | 11.90 | 11.50 | 11.51 | 11.51 | 197,800 |
| 03 Apr 2024 | 11.67 | 11.83 | 11.67 | 11.78 | 11.78 | 92,300 |
| 02 Apr 2024 | 11.99 | 11.99 | 11.69 | 11.73 | 11.73 | 101,000 |
| 01 Apr 2024 | 12.11 | 12.21 | 11.80 | 11.87 | 11.87 | 339,000 |
| 28 Mar 2024 | 12.17 | 12.33 | 12.15 | 12.16 | 12.16 | 258,000 |
| 27 Mar 2024 | 12.02 | 12.25 | 11.93 | 12.19 | 12.19 | 156,000 |
| 27 Mar 2024 | 0.05 Dividend | |||||
| 26 Mar 2024 | 12.05 | 12.30 | 11.98 | 12.01 | 11.96 | 137,300 |
| 25 Mar 2024 | 12.10 | 12.26 | 12.03 | 12.04 | 11.99 | 113,900 |
| 22 Mar 2024 | 12.16 | 12.22 | 12.07 | 12.09 | 12.04 | 119,200 |
| 21 Mar 2024 | 12.17 | 12.38 | 12.05 | 12.14 | 12.09 | 166,200 |
| 20 Mar 2024 | 11.69 | 12.16 | 11.69 | 12.14 | 12.09 | 492,700 |
| 19 Mar 2024 | 11.58 | 11.84 | 11.58 | 11.73 | 11.68 | 122,600 |
| 18 Mar 2024 | 11.75 | 11.77 | 11.57 | 11.60 | 11.55 | 128,600 |
| 15 Mar 2024 | 11.60 | 11.76 | 11.60 | 11.64 | 11.59 | 226,000 |
| 14 Mar 2024 | 11.69 | 11.89 | 11.64 | 11.67 | 11.62 | 188,300 |
| 13 Mar 2024 | 11.45 | 11.68 | 11.45 | 11.68 | 11.63 | 794,300 |
| 12 Mar 2024 | 11.60 | 11.64 | 11.46 | 11.51 | 11.46 | 235,100 |
| 11 Mar 2024 | 11.60 | 11.68 | 11.56 | 11.57 | 11.52 | 178,000 |
| 08 Mar 2024 | 11.92 | 12.00 | 11.75 | 11.76 | 11.71 | 195,100 |
| 07 Mar 2024 | 11.58 | 11.91 | 11.50 | 11.80 | 11.75 | 345,900 |
| 06 Mar 2024 | 11.71 | 11.77 | 11.45 | 11.47 | 11.42 | 491,000 |
| 05 Mar 2024 | 11.95 | 11.95 | 11.54 | 11.60 | 11.55 | 546,700 |
| 04 Mar 2024 | 12.19 | 12.53 | 11.92 | 11.95 | 11.90 | 411,500 |
| 01 Mar 2024 | 12.38 | 12.54 | 11.45 | 12.20 | 12.15 | 1,971,600 |
| 29 Feb 2024 | 14.05 | 14.09 | 13.83 | 13.90 | 13.84 | 139,400 |
| 28 Feb 2024 | 14.12 | 14.27 | 13.90 | 14.01 | 13.95 | 206,700 |
| 27 Feb 2024 | 13.93 | 14.22 | 13.93 | 14.20 | 14.14 | 98,700 |
| 26 Feb 2024 | 14.05 | 14.18 | 13.96 | 13.98 | 13.92 | 109,800 |
| 23 Feb 2024 | 13.80 | 14.21 | 13.76 | 14.12 | 14.06 | 107,900 |
| 22 Feb 2024 | 14.11 | 14.22 | 13.98 | 14.00 | 13.94 | 72,700 |
| 21 Feb 2024 | 13.95 | 14.10 | 13.92 | 14.03 | 13.97 | 49,300 |
| 20 Feb 2024 | 13.90 | 14.00 | 13.80 | 13.96 | 13.90 | 164,200 |
| 16 Feb 2024 | 14.06 | 14.15 | 13.92 | 13.99 | 13.93 | 169,200 |
| 15 Feb 2024 | 13.93 | 14.21 | 13.93 | 14.19 | 14.13 | 113,100 |
| 14 Feb 2024 | 13.96 | 14.03 | 13.82 | 13.86 | 13.80 | 183,600 |
| 13 Feb 2024 | 14.03 | 14.07 | 13.80 | 13.95 | 13.89 | 82,100 |
| 12 Feb 2024 | 14.14 | 14.25 | 14.04 | 14.21 | 14.15 | 62,800 |
| 09 Feb 2024 | 13.86 | 14.07 | 13.63 | 14.07 | 14.01 | 125,200 |
| 08 Feb 2024 | 14.20 | 14.25 | 13.82 | 13.93 | 13.87 | 255,200 |
| 07 Feb 2024 | 14.30 | 14.36 | 14.20 | 14.21 | 14.15 | 112,300 |
| 06 Feb 2024 | 14.25 | 14.43 | 14.22 | 14.26 | 14.20 | 128,200 |
| 05 Feb 2024 | 14.22 | 14.36 | 14.07 | 14.22 | 14.16 | 91,900 |
| 02 Feb 2024 | 14.12 | 14.45 | 14.12 | 14.33 | 14.27 | 71,100 |
| 01 Feb 2024 | 13.89 | 14.37 | 13.88 | 14.29 | 14.23 | 189,200 |
| 31 Jan 2024 | 13.74 | 13.92 | 13.67 | 13.81 | 13.75 | 146,900 |
| 30 Jan 2024 | 13.92 | 13.92 | 13.77 | 13.77 | 13.71 | 97,900 |
| 29 Jan 2024 | 13.66 | 13.89 | 13.53 | 13.84 | 13.78 | 103,300 |
| 26 Jan 2024 | 13.87 | 13.93 | 13.74 | 13.78 | 13.72 | 112,100 |
| 25 Jan 2024 | 13.88 | 13.90 | 13.69 | 13.78 | 13.72 | 139,800 |
| 24 Jan 2024 | 13.94 | 13.99 | 13.70 | 13.84 | 13.78 | 209,900 |
| 23 Jan 2024 | 13.92 | 13.95 | 13.61 | 13.81 | 13.75 | 105,500 |
| 22 Jan 2024 | 13.69 | 14.02 | 13.67 | 13.77 | 13.71 | 152,300 |
| 19 Jan 2024 | 13.46 | 13.63 | 13.23 | 13.61 | 13.55 | 130,300 |
| 18 Jan 2024 | 13.37 | 13.62 | 13.28 | 13.45 | 13.39 | 159,600 |
| 17 Jan 2024 | 13.45 | 13.45 | 13.22 | 13.37 | 13.31 | 104,700 |
| 16 Jan 2024 | 13.22 | 13.57 | 13.22 | 13.52 | 13.46 | 135,500 |
| 15 Jan 2024 | 13.50 | 13.56 | 13.36 | 13.36 | 13.30 | 51,800 |
| 12 Jan 2024 | 13.93 | 14.00 | 13.45 | 13.56 | 13.50 | 174,900 |
| 11 Jan 2024 | 13.96 | 13.96 | 13.51 | 13.82 | 13.76 | 170,900 |
| 10 Jan 2024 | 13.86 | 13.90 | 13.66 | 13.85 | 13.79 | 114,000 |
| 09 Jan 2024 | 14.05 | 14.18 | 13.81 | 13.85 | 13.79 | 227,800 |
| 08 Jan 2024 | 14.10 | 14.17 | 13.97 | 14.15 | 14.09 | 123,700 |
| 05 Jan 2024 | 14.01 | 14.21 | 13.92 | 14.10 | 14.04 | 360,700 |
| 04 Jan 2024 | 13.91 | 14.09 | 13.82 | 14.05 | 13.99 | 114,700 |
| 03 Jan 2024 | 14.28 | 14.28 | 13.82 | 13.96 | 13.90 | 232,300 |
| 02 Jan 2024 | 14.32 | 14.59 | 14.19 | 14.45 | 14.39 | 289,000 |
| 29 Dec 2023 | 14.26 | 14.46 | 14.26 | 14.34 | 14.28 | 47,400 |
| 28 Dec 2023 | 14.28 | 14.39 | 14.18 | 14.37 | 14.31 | 54,000 |
| 28 Dec 2023 | 0.05 Dividend | |||||
| 27 Dec 2023 | 14.10 | 14.50 | 14.06 | 14.37 | 14.26 | 117,800 |
| 22 Dec 2023 | 14.18 | 14.18 | 13.92 | 14.10 | 13.99 | 221,800 |
| 21 Dec 2023 | 13.88 | 14.21 | 13.88 | 14.11 | 14.00 | 445,700 |
| 20 Dec 2023 | 14.06 | 14.14 | 13.75 | 13.78 | 13.67 | 195,900 |
| 19 Dec 2023 | 13.78 | 14.29 | 13.58 | 14.10 | 13.99 | 299,700 |
| 18 Dec 2023 | 13.21 | 13.48 | 13.21 | 13.34 | 13.24 | 136,000 |
| 15 Dec 2023 | 13.70 | 13.70 | 13.13 | 13.17 | 13.07 | 148,600 |
| 14 Dec 2023 | 12.96 | 13.64 | 12.96 | 13.55 | 13.45 | 197,900 |
| 13 Dec 2023 | 12.60 | 12.92 | 12.50 | 12.92 | 12.82 | 104,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.