Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Martinrea International (TSX: MRE )

11.96 -0.11 (-0.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 9.540 9.890 9.500 9.850 580,878 +0.29(+3.03%)
May 30, 2022 9.300 9.650 9.300 9.560 85,518 +0.00(+0.00%)
May 27, 2022 9.320 9.600 9.320 9.560 186,521 +0.30(+3.24%)
May 26, 2022 9.120 9.450 9.040 9.260 335,493 +0.19(+2.09%)
May 25, 2022 8.860 9.120 8.860 9.070 182,647 +0.16(+1.80%)
May 24, 2022 9.010 9.010 8.790 8.910 134,282 -0.08(-0.89%)
May 20, 2022 8.990 0 -0.26(-2.81%)
May 19, 2022 9.140 9.350 9.130 9.250 194,429 +0.00(+0.00%)
May 18, 2022 9.200 9.260 8.940 9.250 351,938 -0.04(-0.43%)
May 17, 2022 9.170 9.340 9.100 9.290 269,524 +0.29(+3.22%)
May 16, 2022 9.000 9.130 8.910 9.000 232,769 -0.07(-0.77%)
May 13, 2022 8.800 9.090 8.710 9.070 347,080 +0.44(+5.10%)
May 12, 2022 8.500 8.780 8.370 8.630 279,198 +0.12(+1.41%)
May 11, 2022 8.720 8.930 8.460 8.510 318,350 -0.08(-0.93%)
May 10, 2022 8.550 8.740 8.300 8.590 423,585 +0.28(+3.37%)
May 09, 2022 8.660 8.820 8.270 8.310 512,271 -0.40(-4.59%)
May 06, 2022 8.080 8.980 8.050 8.710 1,033,733 +1.11(+14.61%)
May 05, 2022 7.650 7.650 7.430 7.600 298,472 -0.15(-1.94%)
May 04, 2022 7.850 7.890 7.470 7.750 373,605 -0.07(-0.90%)
May 03, 2022 7.650 7.820 7.550 7.820 203,799 +0.18(+2.36%)
May 02, 2022 7.650 7.660 7.510 7.640 218,884 -0.03(-0.39%)
Apr 29, 2022 7.580 7.800 7.570 7.670 165,294 -0.02(-0.26%)
Apr 28, 2022 7.790 7.840 7.570 7.690 343,271 -0.01(-0.13%)
Apr 27, 2022 7.680 7.780 7.530 7.700 312,643 +0.09(+1.18%)
Apr 26, 2022 7.890 7.890 7.580 7.610 344,322 -0.27(-3.43%)
Apr 25, 2022 7.850 7.920 7.740 7.880 203,965 -0.05(-0.63%)
Apr 22, 2022 8.070 8.070 7.880 7.930 201,327 -0.20(-2.46%)
Apr 21, 2022 8.380 8.380 8.100 8.130 160,987 -0.15(-1.81%)
Apr 20, 2022 8.310 8.390 8.220 8.280 182,797 +0.02(+0.24%)
Apr 19, 2022 7.950 8.310 7.950 8.260 323,972 +0.40(+5.09%)
Apr 18, 2022 7.850 7.930 7.700 7.860 240,720 +0.03(+0.38%)
Apr 14, 2022 7.830 0 -0.08(-1.01%)
Apr 13, 2022 7.910 7.980 7.910 7.910 142,253 -0.01(-0.13%)
Apr 12, 2022 8.060 8.130 7.880 7.920 227,400 -0.07(-0.88%)
Apr 11, 2022 8.060 8.180 7.930 7.990 268,001 -0.10(-1.24%)
Apr 08, 2022 8.140 8.220 8.010 8.090 211,363 -0.07(-0.86%)
Apr 07, 2022 8.140 8.210 7.880 8.160 603,468 +0.05(+0.62%)
Apr 06, 2022 8.380 8.420 8.030 8.110 603,910 -0.34(-4.02%)
Apr 05, 2022 8.730 8.730 8.390 8.450 292,909 -0.28(-3.21%)
Apr 04, 2022 8.850 8.870 8.640 8.730 230,513 -0.06(-0.68%)
Apr 01, 2022 8.970 8.970 8.720 8.790 307,524 -0.19(-2.12%)
Mar 31, 2022 9.150 9.160 8.950 8.980 291,858 -0.17(-1.86%)
Mar 30, 2022 9.220 9.230 9.100 9.150 160,381 -0.20(-2.14%)
Mar 29, 2022 8.950 9.410 8.950 9.350 295,516 +0.40(+4.47%)
Mar 28, 2022 8.990 9.040 8.870 8.950 161,825 -0.03(-0.33%)
Mar 25, 2022 9.110 9.140 8.930 8.980 165,483 -0.08(-0.88%)
Mar 24, 2022 9.180 9.200 9.020 9.060 158,315 -0.06(-0.66%)
Mar 23, 2022 9.180 9.230 9.040 9.120 192,856 -0.06(-0.65%)
Mar 22, 2022 9.170 9.370 9.160 9.180 211,064 +0.05(+0.55%)
Mar 21, 2022 9.280 9.470 9.080 9.130 281,548 -0.07(-0.76%)
Mar 18, 2022 8.890 9.220 8.840 9.200 429,972 +0.26(+2.91%)
Mar 17, 2022 8.820 8.980 8.790 8.940 210,619 +0.06(+0.68%)
Mar 16, 2022 8.600 8.890 8.530 8.880 368,015 +0.38(+4.47%)
Mar 15, 2022 8.140 8.520 8.140 8.500 322,345 +0.36(+4.42%)
Mar 14, 2022 8.320 8.420 8.080 8.140 281,667 -0.13(-1.57%)
Mar 11, 2022 8.580 8.580 8.270 8.270 224,913 -0.23(-2.71%)
Mar 10, 2022 8.520 8.570 8.400 8.500 372,413 -0.15(-1.73%)
Mar 09, 2022 8.620 8.700 8.470 8.650 546,490 +0.30(+3.59%)
Mar 08, 2022 8.460 8.580 7.860 8.350 501,033 +0.33(+4.11%)
Mar 07, 2022 8.460 8.470 7.840 8.020 922,757 -0.44(-5.20%)
Mar 04, 2022 8.500 8.830 8.380 8.460 1,327,245 -0.67(-7.34%)
Mar 03, 2022 9.360 9.370 9.020 9.130 402,748 -0.23(-2.46%)
Mar 02, 2022 9.530 9.530 9.300 9.360 411,963 -0.11(-1.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.