Martinrea International Inc. (MRE.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

11.45

-0.11

(-0.95%)

At close: 04:00PM EDT

Time Period:

May 01, 2023 - May 01, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 30, 2024	11.56	11.70	11.38	11.45	11.45	254,900
Apr 29, 2024	11.56	11.67	11.45	11.56	11.56	184,200
Apr 26, 2024	11.32	11.78	11.32	11.55	11.55	208,100
Apr 25, 2024	11.42	11.42	11.24	11.32	11.32	93,700
Apr 24, 2024	11.28	11.64	11.27	11.46	11.46	460,300
Apr 23, 2024	11.01	11.36	11.01	11.25	11.25	147,500
Apr 22, 2024	10.83	11.10	10.83	11.06	11.06	85,000
Apr 19, 2024	10.79	10.89	10.75	10.82	10.82	77,500
Apr 18, 2024	10.84	10.93	10.80	10.85	10.85	97,500
Apr 17, 2024	11.01	11.21	10.83	10.90	10.90	115,400
Apr 16, 2024	11.08	11.08	10.84	11.00	11.00	103,700
Apr 15, 2024	11.34	11.35	10.95	11.03	11.03	162,900
Apr 12, 2024	11.26	11.39	11.21	11.27	11.27	281,700
Apr 11, 2024	11.38	11.42	11.18	11.36	11.36	112,200
Apr 10, 2024	11.42	11.47	11.30	11.38	11.38	236,700
Apr 09, 2024	11.51	11.63	11.40	11.51	11.51	699,700
Apr 08, 2024	11.55	11.68	11.44	11.50	11.50	194,600
Apr 05, 2024	11.48	11.62	11.43	11.53	11.53	132,900
Apr 04, 2024	11.83	11.90	11.50	11.51	11.51	197,800
Apr 03, 2024	11.67	11.83	11.67	11.78	11.78	92,300
Apr 02, 2024	11.99	11.99	11.69	11.73	11.73	101,000
Apr 01, 2024	12.11	12.21	11.80	11.87	11.87	339,000
Mar 28, 2024	12.17	12.33	12.15	12.16	12.16	258,000
Mar 27, 2024	12.02	12.25	11.93	12.19	12.19	156,000
Mar 27, 2024	0.05 Dividend
Mar 26, 2024	12.05	12.30	11.98	12.01	11.96	137,300
Mar 25, 2024	12.10	12.26	12.03	12.04	11.99	113,900
Mar 22, 2024	12.16	12.22	12.07	12.09	12.04	119,200
Mar 21, 2024	12.17	12.38	12.05	12.14	12.09	166,200
Mar 20, 2024	11.69	12.16	11.69	12.14	12.09	492,700
Mar 19, 2024	11.58	11.84	11.58	11.73	11.68	122,600
Mar 18, 2024	11.75	11.77	11.57	11.60	11.55	128,600
Mar 15, 2024	11.60	11.76	11.60	11.64	11.59	226,000
Mar 14, 2024	11.69	11.89	11.64	11.67	11.62	188,300
Mar 13, 2024	11.45	11.68	11.45	11.68	11.63	794,300
Mar 12, 2024	11.60	11.64	11.46	11.51	11.46	235,100
Mar 11, 2024	11.60	11.68	11.56	11.57	11.52	178,000
Mar 08, 2024	11.92	12.00	11.75	11.76	11.71	195,100
Mar 07, 2024	11.58	11.91	11.50	11.80	11.75	345,900
Mar 06, 2024	11.71	11.77	11.45	11.47	11.42	491,000
Mar 05, 2024	11.95	11.95	11.54	11.60	11.55	546,700
Mar 04, 2024	12.19	12.53	11.92	11.95	11.90	411,500
Mar 01, 2024	12.38	12.54	11.45	12.20	12.15	1,971,600
Feb 29, 2024	14.05	14.09	13.83	13.90	13.84	139,400
Feb 28, 2024	14.12	14.27	13.90	14.01	13.95	206,700
Feb 27, 2024	13.93	14.22	13.93	14.20	14.14	98,700
Feb 26, 2024	14.05	14.18	13.96	13.98	13.92	109,800
Feb 23, 2024	13.80	14.21	13.76	14.12	14.06	107,900
Feb 22, 2024	14.11	14.22	13.98	14.00	13.94	72,700
Feb 21, 2024	13.95	14.10	13.92	14.03	13.97	49,300
Feb 20, 2024	13.90	14.00	13.80	13.96	13.90	164,200
Feb 16, 2024	14.06	14.15	13.92	13.99	13.93	169,200
Feb 15, 2024	13.93	14.21	13.93	14.19	14.13	113,100
Feb 14, 2024	13.96	14.03	13.82	13.86	13.80	183,600
Feb 13, 2024	14.03	14.07	13.80	13.95	13.89	82,100
Feb 12, 2024	14.14	14.25	14.04	14.21	14.15	62,800
Feb 09, 2024	13.86	14.07	13.63	14.07	14.01	125,200
Feb 08, 2024	14.20	14.25	13.82	13.93	13.87	255,200
Feb 07, 2024	14.30	14.36	14.20	14.21	14.15	112,300
Feb 06, 2024	14.25	14.43	14.22	14.26	14.20	128,200
Feb 05, 2024	14.22	14.36	14.07	14.22	14.16	91,900
Feb 02, 2024	14.12	14.45	14.12	14.33	14.27	71,100
Feb 01, 2024	13.89	14.37	13.88	14.29	14.23	189,200
Jan 31, 2024	13.74	13.92	13.67	13.81	13.75	146,900
Jan 30, 2024	13.92	13.92	13.77	13.77	13.71	97,900
Jan 29, 2024	13.66	13.89	13.53	13.84	13.78	103,300
Jan 26, 2024	13.87	13.93	13.74	13.78	13.72	112,100
Jan 25, 2024	13.88	13.90	13.69	13.78	13.72	139,800
Jan 24, 2024	13.94	13.99	13.70	13.84	13.78	209,900
Jan 23, 2024	13.92	13.95	13.61	13.81	13.75	105,500
Jan 22, 2024	13.69	14.02	13.67	13.77	13.71	152,300
Jan 19, 2024	13.46	13.63	13.23	13.61	13.55	130,300
Jan 18, 2024	13.37	13.62	13.28	13.45	13.39	159,600
Jan 17, 2024	13.45	13.45	13.22	13.37	13.31	104,700
Jan 16, 2024	13.22	13.57	13.22	13.52	13.46	135,500
Jan 15, 2024	13.50	13.56	13.36	13.36	13.30	51,800
Jan 12, 2024	13.93	14.00	13.45	13.56	13.50	174,900
Jan 11, 2024	13.96	13.96	13.51	13.82	13.76	170,900
Jan 10, 2024	13.86	13.90	13.66	13.85	13.79	114,000
Jan 09, 2024	14.05	14.18	13.81	13.85	13.79	227,800
Jan 08, 2024	14.10	14.17	13.97	14.15	14.09	123,700
Jan 05, 2024	14.01	14.21	13.92	14.10	14.04	360,700
Jan 04, 2024	13.91	14.09	13.82	14.05	13.99	114,700
Jan 03, 2024	14.28	14.28	13.82	13.96	13.90	232,300
Jan 02, 2024	14.32	14.59	14.19	14.45	14.39	289,000
Dec 29, 2023	14.26	14.46	14.26	14.34	14.28	47,400
Dec 28, 2023	14.28	14.39	14.18	14.37	14.31	54,000
Dec 28, 2023	0.05 Dividend
Dec 27, 2023	14.10	14.50	14.06	14.37	14.26	117,800
Dec 22, 2023	14.18	14.18	13.92	14.10	13.99	221,800
Dec 21, 2023	13.88	14.21	13.88	14.11	14.00	445,700
Dec 20, 2023	14.06	14.14	13.75	13.78	13.67	195,900
Dec 19, 2023	13.78	14.29	13.58	14.10	13.99	299,700
Dec 18, 2023	13.21	13.48	13.21	13.34	13.24	136,000
Dec 15, 2023	13.70	13.70	13.13	13.17	13.07	148,600
Dec 14, 2023	12.96	13.64	12.96	13.55	13.45	197,900
Dec 13, 2023	12.60	12.92	12.50	12.92	12.82	104,800
Dec 12, 2023	12.61	12.73	12.48	12.59	12.49	101,300
Dec 11, 2023	12.41	12.67	12.41	12.64	12.54	53,800
Dec 08, 2023	12.60	12.75	12.48	12.50	12.40	113,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,714.54-297.08(-1.35%)

S&P 5005,035.69-80.48(-1.57%)

DOW37,815.92-570.17(-1.49%)

CAD/USD0.7259-0.0002(-0.03%)

CRUDE OIL81.15-0.78(-0.95%)

Bitcoin CAD79,832.17-7,490.15(-8.58%)

Martinrea International Inc. (MRE.TO)

S&P/TSX
21,714.54
-297.08(-1.35%)

S&P 500
5,035.69
-80.48(-1.57%)

DOW
37,815.92
-570.17(-1.49%)

CAD/USD
0.7259
-0.0002(-0.03%)

CRUDE OIL
81.15
-0.78(-0.95%)

Bitcoin CAD
79,832.17
-7,490.15(-8.58%)