Martinrea International Inc. (MRE.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Oct 14, 2023 - Oct 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 11, 2024 | 11.36 | 11.52 | 11.36 | 11.48 | 11.48 | 39,600 |
| Oct 10, 2024 | 11.26 | 11.44 | 11.23 | 11.40 | 11.40 | 84,100 |
| Oct 09, 2024 | 11.21 | 11.42 | 11.21 | 11.31 | 11.31 | 77,000 |
| Oct 08, 2024 | 11.31 | 11.31 | 11.14 | 11.27 | 11.27 | 86,400 |
| Oct 07, 2024 | 11.48 | 11.52 | 11.18 | 11.40 | 11.40 | 78,000 |
| Oct 04, 2024 | 11.35 | 11.46 | 11.30 | 11.40 | 11.40 | 63,700 |
| Oct 03, 2024 | 11.40 | 11.41 | 11.15 | 11.32 | 11.32 | 125,800 |
| Oct 02, 2024 | 11.37 | 11.55 | 11.37 | 11.42 | 11.42 | 74,200 |
| Oct 01, 2024 | 11.37 | 11.43 | 11.11 | 11.39 | 11.39 | 105,600 |
| Sept 30, 2024 | 11.51 | 11.60 | 11.38 | 11.45 | 11.45 | 98,200 |
| Sept 27, 2024 | 11.78 | 11.91 | 11.56 | 11.57 | 11.57 | 76,100 |
| Sept 27, 2024 | 0.05 Dividend | |||||
| Sept 26, 2024 | 11.53 | 11.82 | 11.53 | 11.71 | 11.66 | 130,600 |
| Sept 25, 2024 | 11.80 | 11.80 | 11.35 | 11.45 | 11.40 | 127,900 |
| Sept 24, 2024 | 11.54 | 11.87 | 11.54 | 11.80 | 11.75 | 115,300 |
| Sept 23, 2024 | 11.71 | 11.74 | 11.53 | 11.58 | 11.53 | 66,300 |
| Sept 20, 2024 | 11.68 | 11.76 | 11.54 | 11.71 | 11.66 | 126,000 |
| Sept 19, 2024 | 11.74 | 11.85 | 11.65 | 11.71 | 11.66 | 93,700 |
| Sept 18, 2024 | 11.55 | 11.71 | 11.52 | 11.53 | 11.48 | 142,200 |
| Sept 17, 2024 | 11.28 | 11.60 | 11.28 | 11.56 | 11.51 | 98,100 |
| Sept 16, 2024 | 11.27 | 11.43 | 11.14 | 11.31 | 11.26 | 77,300 |
| Sept 13, 2024 | 11.16 | 11.35 | 11.16 | 11.22 | 11.17 | 78,200 |
| Sept 12, 2024 | 11.06 | 11.22 | 11.05 | 11.11 | 11.06 | 84,800 |
| Sept 11, 2024 | 10.85 | 11.06 | 10.73 | 11.05 | 11.00 | 63,400 |
| Sept 10, 2024 | 10.81 | 10.87 | 10.67 | 10.85 | 10.80 | 80,400 |
| Sept 09, 2024 | 11.01 | 11.11 | 10.93 | 10.93 | 10.88 | 91,100 |
| Sept 06, 2024 | 11.24 | 11.32 | 10.97 | 11.04 | 10.99 | 102,500 |
| Sept 05, 2024 | 11.41 | 11.45 | 11.21 | 11.25 | 11.20 | 73,600 |
| Sept 04, 2024 | 11.33 | 11.55 | 11.33 | 11.42 | 11.37 | 67,700 |
| Sept 03, 2024 | 11.63 | 11.67 | 11.24 | 11.29 | 11.24 | 155,400 |
| Aug 30, 2024 | 11.66 | 11.73 | 11.43 | 11.64 | 11.59 | 166,800 |
| Aug 29, 2024 | 11.37 | 11.72 | 11.31 | 11.62 | 11.57 | 187,300 |
| Aug 28, 2024 | 11.28 | 11.32 | 11.11 | 11.23 | 11.18 | 125,800 |
| Aug 27, 2024 | 11.34 | 11.42 | 11.26 | 11.29 | 11.24 | 88,800 |
| Aug 26, 2024 | 10.97 | 11.32 | 10.96 | 11.26 | 11.21 | 127,800 |
| Aug 23, 2024 | 10.79 | 11.24 | 10.79 | 11.11 | 11.06 | 202,600 |
| Aug 22, 2024 | 10.85 | 10.88 | 10.63 | 10.68 | 10.63 | 92,600 |
| Aug 21, 2024 | 10.76 | 10.86 | 10.62 | 10.85 | 10.80 | 88,700 |
| Aug 20, 2024 | 10.88 | 10.89 | 10.69 | 10.70 | 10.65 | 97,900 |
| Aug 19, 2024 | 10.79 | 10.96 | 10.79 | 10.91 | 10.86 | 81,400 |
| Aug 16, 2024 | 10.65 | 10.82 | 10.57 | 10.76 | 10.71 | 75,000 |
| Aug 15, 2024 | 10.78 | 10.82 | 10.61 | 10.75 | 10.70 | 106,800 |
| Aug 14, 2024 | 10.50 | 10.58 | 10.27 | 10.54 | 10.49 | 201,400 |
| Aug 13, 2024 | 10.15 | 10.53 | 10.14 | 10.44 | 10.40 | 129,100 |
| Aug 12, 2024 | 10.58 | 10.65 | 10.23 | 10.29 | 10.25 | 128,600 |
| Aug 09, 2024 | 10.54 | 10.54 | 10.35 | 10.53 | 10.49 | 109,300 |
| Aug 08, 2024 | 10.42 | 10.71 | 10.29 | 10.54 | 10.49 | 217,400 |
| Aug 07, 2024 | 10.75 | 11.10 | 10.05 | 10.47 | 10.43 | 267,100 |
| Aug 06, 2024 | 10.67 | 10.67 | 10.35 | 10.51 | 10.47 | 248,900 |
| Aug 02, 2024 | 11.01 | 11.03 | 10.60 | 10.86 | 10.81 | 204,800 |
| Aug 01, 2024 | 11.39 | 11.47 | 11.07 | 11.18 | 11.13 | 118,700 |
| Jul 31, 2024 | 11.35 | 11.59 | 11.33 | 11.38 | 11.33 | 102,200 |
| Jul 30, 2024 | 11.40 | 11.43 | 11.25 | 11.25 | 11.20 | 81,500 |
| Jul 29, 2024 | 11.55 | 11.55 | 11.25 | 11.40 | 11.35 | 102,700 |
| Jul 26, 2024 | 11.51 | 11.57 | 11.40 | 11.57 | 11.52 | 56,400 |
| Jul 25, 2024 | 11.20 | 11.52 | 11.18 | 11.41 | 11.36 | 85,400 |
| Jul 24, 2024 | 11.55 | 11.64 | 11.22 | 11.22 | 11.17 | 180,200 |
| Jul 23, 2024 | 11.61 | 11.67 | 11.54 | 11.59 | 11.54 | 46,000 |
| Jul 22, 2024 | 11.78 | 11.82 | 11.57 | 11.63 | 11.58 | 55,500 |
| Jul 19, 2024 | 11.70 | 11.73 | 11.55 | 11.67 | 11.62 | 45,600 |
| Jul 18, 2024 | 11.85 | 11.92 | 11.71 | 11.83 | 11.78 | 132,200 |
| Jul 17, 2024 | 11.89 | 12.04 | 11.74 | 11.84 | 11.79 | 56,300 |
| Jul 16, 2024 | 11.92 | 12.05 | 11.82 | 12.02 | 11.97 | 86,500 |
| Jul 15, 2024 | 11.76 | 11.91 | 11.72 | 11.89 | 11.84 | 143,900 |
| Jul 12, 2024 | 11.69 | 11.76 | 11.63 | 11.71 | 11.66 | 69,700 |
| Jul 11, 2024 | 11.49 | 11.75 | 11.43 | 11.61 | 11.56 | 184,000 |
| Jul 10, 2024 | 11.29 | 11.45 | 11.29 | 11.39 | 11.34 | 51,500 |
| Jul 09, 2024 | 11.27 | 11.30 | 11.22 | 11.25 | 11.20 | 88,100 |
| Jul 08, 2024 | 11.24 | 11.31 | 11.24 | 11.30 | 11.25 | 35,900 |
| Jul 05, 2024 | 11.33 | 11.36 | 11.20 | 11.24 | 11.19 | 130,500 |
| Jul 04, 2024 | 11.46 | 11.56 | 11.35 | 11.35 | 11.30 | 36,300 |
| Jul 03, 2024 | 11.62 | 11.62 | 11.48 | 11.55 | 11.50 | 58,900 |
| Jul 02, 2024 | 11.50 | 11.52 | 11.36 | 11.51 | 11.46 | 61,200 |
| Jun 28, 2024 | 11.49 | 11.58 | 11.44 | 11.50 | 11.45 | 56,300 |
| Jun 28, 2024 | 0.05 Dividend | |||||
| Jun 27, 2024 | 11.34 | 11.59 | 11.33 | 11.55 | 11.45 | 79,600 |
| Jun 26, 2024 | 11.42 | 11.52 | 11.25 | 11.26 | 11.16 | 93,400 |
| Jun 25, 2024 | 11.60 | 11.67 | 11.38 | 11.49 | 11.39 | 27,600 |
| Jun 24, 2024 | 11.45 | 11.64 | 11.44 | 11.56 | 11.46 | 49,000 |
| Jun 21, 2024 | 11.31 | 11.39 | 11.25 | 11.38 | 11.28 | 122,400 |
| Jun 20, 2024 | 11.49 | 11.55 | 11.33 | 11.37 | 11.27 | 136,600 |
| Jun 19, 2024 | 11.60 | 11.69 | 11.49 | 11.53 | 11.43 | 51,000 |
| Jun 18, 2024 | 11.67 | 11.76 | 11.48 | 11.57 | 11.47 | 54,200 |
| Jun 17, 2024 | 11.56 | 11.69 | 11.51 | 11.69 | 11.59 | 90,500 |
| Jun 14, 2024 | 11.70 | 11.70 | 11.46 | 11.65 | 11.55 | 99,600 |
| Jun 13, 2024 | 11.66 | 11.77 | 11.60 | 11.75 | 11.65 | 92,800 |
| Jun 12, 2024 | 11.86 | 11.97 | 11.75 | 11.76 | 11.66 | 71,100 |
| Jun 11, 2024 | 12.03 | 12.03 | 11.76 | 11.76 | 11.66 | 81,300 |
| Jun 10, 2024 | 11.96 | 12.15 | 11.90 | 12.11 | 12.01 | 59,300 |
| Jun 07, 2024 | 12.04 | 12.07 | 11.86 | 11.96 | 11.86 | 86,700 |
| Jun 06, 2024 | 12.13 | 12.22 | 12.05 | 12.07 | 11.97 | 47,000 |
| Jun 05, 2024 | 12.20 | 12.30 | 12.08 | 12.19 | 12.09 | 86,600 |
| Jun 04, 2024 | 12.02 | 12.18 | 11.90 | 12.15 | 12.05 | 118,800 |
| Jun 03, 2024 | 12.02 | 12.18 | 11.96 | 12.09 | 11.99 | 157,200 |
| May 31, 2024 | 11.72 | 12.00 | 11.52 | 11.99 | 11.89 | 173,100 |
| May 30, 2024 | 11.88 | 11.88 | 11.59 | 11.65 | 11.55 | 140,500 |
| May 29, 2024 | 11.97 | 11.97 | 11.76 | 11.81 | 11.71 | 170,200 |
| May 28, 2024 | 12.12 | 12.18 | 12.01 | 12.08 | 11.98 | 83,900 |
| May 27, 2024 | 11.91 | 12.18 | 11.91 | 12.12 | 12.02 | 39,200 |
| May 24, 2024 | 11.79 | 12.02 | 11.79 | 11.97 | 11.87 | 86,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.