Martinrea International Inc. (MRETF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
As of 02:20PM EDT. Market open.
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 600 |
| Apr 29, 2024 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 6,000 |
| Apr 26, 2024 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | - |
| Apr 25, 2024 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | - |
| Apr 24, 2024 | 8.25 | 8.32 | 8.25 | 8.32 | 8.32 | 1,200 |
| Apr 23, 2024 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | - |
| Apr 22, 2024 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | - |
| Apr 19, 2024 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | - |
| Apr 18, 2024 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | - |
| Apr 17, 2024 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | - |
| Apr 16, 2024 | 7.95 | 7.98 | 7.95 | 7.98 | 7.98 | 1,600 |
| Apr 15, 2024 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 500 |
| Apr 12, 2024 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | - |
| Apr 11, 2024 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | - |
| Apr 10, 2024 | 8.29 | 8.37 | 8.28 | 8.28 | 8.28 | 1,400 |
| Apr 09, 2024 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | - |
| Apr 08, 2024 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | - |
| Apr 05, 2024 | 8.40 | 8.53 | 8.40 | 8.53 | 8.53 | 500 |
| Apr 04, 2024 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 300 |
| Apr 03, 2024 | 8.40 | 8.66 | 8.40 | 8.66 | 8.66 | 500 |
| Apr 02, 2024 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 300 |
| Apr 01, 2024 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 2,000 |
| Mar 28, 2024 | 9.43 | 9.43 | 9.02 | 9.08 | 9.08 | 8,800 |
| Mar 27, 2024 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 600 |
| Mar 27, 2024 | 0.037 Dividend | |||||
| Mar 26, 2024 | 9.10 | 9.10 | 8.85 | 8.98 | 8.94 | 2,800 |
| Mar 25, 2024 | 9.01 | 9.01 | 9.01 | 9.01 | 8.97 | 2,200 |
| Mar 22, 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.51 | 500 |
| Mar 21, 2024 | 9.00 | 9.10 | 9.00 | 9.00 | 8.96 | 5,000 |
| Mar 20, 2024 | 8.80 | 8.85 | 8.80 | 8.85 | 8.81 | 2,900 |
| Mar 19, 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 8.64 | 2,100 |
| Mar 18, 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.66 | 7,500 |
| Mar 15, 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.56 | 500 |
| Mar 14, 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.56 | - |
| Mar 13, 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.56 | - |
| Mar 12, 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.56 | 200 |
| Mar 11, 2024 | 8.61 | 8.61 | 8.61 | 8.61 | 8.57 | 200 |
| Mar 08, 2024 | 8.77 | 8.77 | 8.77 | 8.77 | 8.73 | 25,400 |
| Mar 07, 2024 | 8.74 | 8.74 | 8.74 | 8.74 | 8.70 | 2,300 |
| Mar 06, 2024 | 8.51 | 8.51 | 8.51 | 8.51 | 8.47 | 200 |
| Mar 05, 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.86 | 2,300 |
| Mar 04, 2024 | 9.03 | 9.05 | 8.90 | 8.90 | 8.86 | 3,300 |
| Mar 01, 2024 | 9.26 | 9.26 | 8.66 | 9.03 | 8.99 | 1,900 |
| Feb 29, 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.41 | - |
| Feb 28, 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.41 | - |
| Feb 27, 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.41 | - |
| Feb 26, 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.41 | 1,000 |
| Feb 23, 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.44 | - |
| Feb 22, 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.44 | 100 |
| Feb 21, 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 10.25 | - |
| Feb 20, 2024 | 10.29 | 10.29 | 10.28 | 10.29 | 10.25 | 1,000 |
| Feb 16, 2024 | 10.37 | 10.37 | 10.37 | 10.37 | 10.33 | 100 |
| Feb 15, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.46 | 300 |
| Feb 14, 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 10.25 | - |
| Feb 13, 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 10.25 | - |
| Feb 12, 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 10.25 | - |
| Feb 09, 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 10.25 | - |
| Feb 08, 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 10.25 | - |
| Feb 07, 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 10.25 | - |
| Feb 06, 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 10.25 | - |
| Feb 05, 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 10.25 | - |
| Feb 02, 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 10.25 | - |
| Feb 01, 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 10.25 | 500 |
| Jan 31, 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.27 | 10,900 |
| Jan 30, 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 10.29 | 400 |
| Jan 29, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.21 | 100 |
| Jan 26, 2024 | 10.30 | 10.31 | 10.24 | 10.25 | 10.21 | 74,400 |
| Jan 25, 2024 | 10.12 | 10.24 | 10.12 | 10.24 | 10.20 | 66,500 |
| Jan 24, 2024 | 10.19 | 10.25 | 10.19 | 10.25 | 10.21 | 51,100 |
| Jan 23, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 9.97 | - |
| Jan 22, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 9.97 | - |
| Jan 19, 2024 | 10.05 | 10.12 | 10.01 | 10.01 | 9.97 | 3,900 |
| Jan 18, 2024 | 9.84 | 9.84 | 9.84 | 9.84 | 9.80 | - |
| Jan 17, 2024 | 9.84 | 9.84 | 9.84 | 9.84 | 9.80 | 2,200 |
| Jan 16, 2024 | 9.84 | 9.84 | 9.84 | 9.84 | 9.80 | 200 |
| Jan 12, 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.26 | - |
| Jan 11, 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.26 | 7,100 |
| Jan 10, 2024 | 10.31 | 10.31 | 10.30 | 10.30 | 10.26 | 800 |
| Jan 09, 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.54 | 400 |
| Jan 08, 2024 | 10.50 | 10.58 | 10.50 | 10.58 | 10.54 | 33,500 |
| Jan 05, 2024 | 10.53 | 10.64 | 10.45 | 10.53 | 10.49 | 37,900 |
| Jan 04, 2024 | 9.84 | 10.53 | 9.84 | 10.51 | 10.47 | 39,500 |
| Jan 03, 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.32 | 1,400 |
| Jan 02, 2024 | 10.82 | 10.96 | 10.74 | 10.93 | 10.88 | 33,500 |
| Dec 29, 2023 | 10.89 | 10.89 | 10.89 | 10.89 | 10.85 | - |
| Dec 28, 2023 | 10.89 | 10.89 | 10.89 | 10.89 | 10.85 | 1,000 |
| Dec 28, 2023 | 0.038 Dividend | |||||
| Dec 27, 2023 | 10.80 | 10.93 | 10.80 | 10.89 | 10.81 | 3,400 |
| Dec 26, 2023 | 10.56 | 10.56 | 10.56 | 10.56 | 10.48 | - |
| Dec 22, 2023 | 10.55 | 10.60 | 10.55 | 10.56 | 10.48 | 7,100 |
| Dec 21, 2023 | 10.55 | 10.55 | 10.55 | 10.55 | 10.47 | 200 |
| Dec 20, 2023 | 10.49 | 10.51 | 10.49 | 10.51 | 10.43 | 6,800 |
| Dec 19, 2023 | 10.25 | 10.58 | 10.25 | 10.58 | 10.50 | 12,600 |
| Dec 18, 2023 | 10.10 | 10.10 | 10.10 | 10.10 | 10.02 | 400 |
| Dec 15, 2023 | 10.10 | 10.10 | 10.10 | 10.10 | 10.02 | - |
| Dec 14, 2023 | 9.88 | 10.13 | 9.88 | 10.10 | 10.02 | 85,500 |
| Dec 13, 2023 | 9.23 | 9.23 | 9.23 | 9.23 | 9.16 | - |
| Dec 12, 2023 | 9.23 | 9.23 | 9.23 | 9.23 | 9.16 | - |
| Dec 11, 2023 | 9.23 | 9.23 | 9.23 | 9.23 | 9.16 | 400 |
| Dec 08, 2023 | 9.23 | 9.23 | 9.23 | 9.23 | 9.16 | 700 |
| *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.