Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

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

Martinrea International (TSX: MRE )

12.11 +0.15 (+1.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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, 2010 7.560 7.790 7.510 7.600 65,847 +0.08(+1.06%)
May 28, 2010 7.800 7.610 7.490 7.520 81,152 +0.13(+1.76%)
May 27, 2010 7.450 7.540 7.350 7.390 77,357 +0.09(+1.23%)
May 26, 2010 7.390 7.570 7.300 7.300 386,469 -0.11(-1.48%)
May 25, 2010 7.480 7.510 7.150 7.410 116,498 -0.33(-4.26%)
May 21, 2010 7.470 7.760 7.460 7.740 189,926 +0.25(+3.34%)
May 20, 2010 7.350 7.490 7.330 7.490 139,760 +0.01(+0.13%)
May 19, 2010 7.520 7.530 7.400 7.480 236,100 -0.07(-0.93%)
May 18, 2010 7.550 7.750 7.500 7.550 138,398 +0.13(+1.75%)
May 17, 2010 7.500 7.550 7.330 7.420 357,879 -0.18(-2.37%)
May 14, 2010 7.890 7.890 7.500 7.600 78,960 -0.23(-2.94%)
May 13, 2010 7.860 7.960 7.670 7.830 405,695 +0.05(+0.64%)
May 12, 2010 7.860 7.860 7.690 7.780 575,818 -0.09(-1.14%)
May 11, 2010 7.990 7.870 7.740 7.870 1,434,067 -0.06(-0.76%)
May 10, 2010 8.490 8.290 7.850 7.930 869,613 -0.35(-4.23%)
May 07, 2010 8.830 8.830 8.050 8.280 125,085 -0.57(-6.44%)
May 06, 2010 8.740 9.080 8.710 8.850 351,577 +0.10(+1.14%)
May 05, 2010 8.860 9.010 8.750 8.750 17,729 -0.10(-1.13%)
May 04, 2010 8.900 8.930 8.810 8.850 21,676 -0.16(-1.78%)
May 03, 2010 9.060 9.200 8.940 9.010 176,287 -0.18(-1.96%)
Apr 30, 2010 9.090 9.260 9.050 9.190 291,914 +0.15(+1.66%)
Apr 29, 2010 8.950 9.070 8.900 9.040 29,039 +0.08(+0.89%)
Apr 28, 2010 9.080 9.100 8.770 8.960 18,302 -0.07(-0.78%)
Apr 27, 2010 9.150 9.250 9.010 9.030 162,297 -0.09(-0.99%)
Apr 26, 2010 9.070 9.170 9.010 9.120 40,853 +0.11(+1.22%)
Apr 23, 2010 9.060 9.090 8.890 9.010 26,803 -0.18(-1.96%)
Apr 22, 2010 9.250 9.380 9.190 9.190 496,050 -0.07(-0.76%)
Apr 21, 2010 9.050 9.340 9.050 9.260 204,386 +0.26(+2.89%)
Apr 20, 2010 9.150 9.230 9.000 9.000 125,328 -0.07(-0.77%)
Apr 19, 2010 8.990 9.070 8.950 9.070 38,339 +0.01(+0.11%)
Apr 16, 2010 9.290 9.320 8.790 9.060 108,078 -0.14(-1.52%)
Apr 15, 2010 9.150 9.220 9.070 9.200 99,615 +0.08(+0.88%)
Apr 14, 2010 9.360 9.370 9.120 9.120 960,553 -0.24(-2.56%)
Apr 13, 2010 9.250 9.400 9.170 9.360 30,842 +0.12(+1.30%)
Apr 12, 2010 9.100 9.480 9.070 9.240 131,001 +0.14(+1.54%)
Apr 09, 2010 9.070 9.120 9.010 9.100 31,617 -0.04(-0.44%)
Apr 08, 2010 9.090 9.140 9.030 9.140 25,287 +0.13(+1.44%)
Apr 07, 2010 9.030 9.070 9.000 9.010 14,400 -0.03(-0.33%)
Apr 06, 2010 9.140 9.140 8.890 9.040 46,001 -0.10(-1.09%)
Apr 05, 2010 9.080 9.140 8.970 9.140 28,852 +0.00(+0.00%)
Apr 01, 2010 9.140 9.140 9.140 0 +0.34(+3.86%)
Mar 31, 2010 9.000 9.080 8.730 8.800 68,129 -0.16(-1.79%)
Mar 30, 2010 8.970 9.050 8.800 8.960 45,322 +0.06(+0.67%)
Mar 29, 2010 8.890 8.900 8.740 8.900 209,299 +0.10(+1.14%)
Mar 26, 2010 8.950 9.070 8.680 8.800 175,278 -0.09(-1.01%)
Mar 25, 2010 9.080 9.080 8.690 8.890 173,883 +0.14(+1.60%)
Mar 24, 2010 9.250 9.250 8.520 8.750 354,185 -0.70(-7.41%)
Mar 23, 2010 9.430 9.720 9.410 9.450 866,526 +0.05(+0.53%)
Mar 22, 2010 9.330 9.460 9.160 9.400 128,927 +0.07(+0.75%)
Mar 19, 2010 9.320 9.360 9.090 9.330 50,865 +0.01(+0.11%)
Mar 18, 2010 9.260 9.470 9.260 9.320 43,718 -0.04(-0.43%)
Mar 17, 2010 9.290 9.400 9.160 9.360 33,423 +0.13(+1.41%)
Mar 16, 2010 9.140 9.290 8.990 9.230 195,314 +0.10(+1.10%)
Mar 15, 2010 9.250 9.160 8.950 9.130 59,941 -0.13(-1.40%)
Mar 12, 2010 9.000 9.300 8.990 9.260 262,605 +0.21(+2.32%)
Mar 11, 2010 9.040 9.050 8.990 9.050 22,410 +0.04(+0.44%)
Mar 10, 2010 8.930 9.080 8.930 9.010 229,285 +0.11(+1.24%)
Mar 09, 2010 8.860 8.990 8.850 8.900 39,989 +0.02(+0.23%)
Mar 08, 2010 8.800 9.100 8.800 8.880 186,252 +0.25(+2.90%)
Mar 05, 2010 8.350 8.770 8.300 8.630 286,805 +0.31(+3.73%)
Mar 04, 2010 8.400 8.440 8.300 8.320 12,124 -0.18(-2.12%)
Mar 03, 2010 8.410 8.540 8.410 8.500 81,474 +0.01(+0.12%)
Mar 02, 2010 8.410 8.490 8.300 8.490 93,106 +0.11(+1.31%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.