Martinrea International Inc. (MRETF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 10:42AM EDT
Time period:
04 June 2023 - 04 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 June 2024 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | - |
| 31 May 2024 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | 500 |
| 30 May 2024 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | 6,000 |
| 29 May 2024 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | 100 |
| 28 May 2024 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | 9,700 |
| 24 May 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 23 May 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 400 |
| 22 May 2024 | 9.00 | 9.00 | 8.99 | 9.00 | 9.00 | 4,000 |
| 21 May 2024 | 9.20 | 9.20 | 9.02 | 9.02 | 9.02 | 300 |
| 20 May 2024 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | - |
| 17 May 2024 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | - |
| 16 May 2024 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | - |
| 15 May 2024 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | - |
| 14 May 2024 | 8.51 | 9.03 | 8.51 | 9.03 | 9.03 | 300 |
| 13 May 2024 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | - |
| 10 May 2024 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | - |
| 09 May 2024 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | - |
| 08 May 2024 | 8.56 | 8.56 | 8.54 | 8.54 | 8.54 | 3,600 |
| 07 May 2024 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | - |
| 06 May 2024 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | - |
| 03 May 2024 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | - |
| 02 May 2024 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 200 |
| 01 May 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - |
| 30 Apr 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 600 |
| 29 Apr 2024 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 6,000 |
| 26 Apr 2024 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | - |
| 25 Apr 2024 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | - |
| 24 Apr 2024 | 8.25 | 8.32 | 8.25 | 8.32 | 8.32 | 1,200 |
| 23 Apr 2024 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | - |
| 22 Apr 2024 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | - |
| 19 Apr 2024 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | - |
| 18 Apr 2024 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | - |
| 17 Apr 2024 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | - |
| 16 Apr 2024 | 7.95 | 7.98 | 7.95 | 7.98 | 7.98 | 1,600 |
| 15 Apr 2024 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 500 |
| 12 Apr 2024 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | - |
| 11 Apr 2024 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | - |
| 10 Apr 2024 | 8.29 | 8.37 | 8.28 | 8.28 | 8.28 | 1,400 |
| 09 Apr 2024 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | - |
| 08 Apr 2024 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | - |
| 05 Apr 2024 | 8.40 | 8.53 | 8.40 | 8.53 | 8.53 | 500 |
| 04 Apr 2024 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 300 |
| 03 Apr 2024 | 8.40 | 8.66 | 8.40 | 8.66 | 8.66 | 500 |
| 02 Apr 2024 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 300 |
| 01 Apr 2024 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 2,000 |
| 28 Mar 2024 | 9.43 | 9.43 | 9.02 | 9.08 | 9.08 | 8,800 |
| 27 Mar 2024 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 600 |
| 27 Mar 2024 | 0.037 Dividend | |||||
| 26 Mar 2024 | 9.10 | 9.10 | 8.85 | 8.98 | 8.94 | 2,800 |
| 25 Mar 2024 | 9.01 | 9.01 | 9.01 | 9.01 | 8.97 | 2,200 |
| 22 Mar 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.51 | 500 |
| 21 Mar 2024 | 9.00 | 9.10 | 9.00 | 9.00 | 8.96 | 5,000 |
| 20 Mar 2024 | 8.80 | 8.85 | 8.80 | 8.85 | 8.81 | 2,900 |
| 19 Mar 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 8.64 | 2,100 |
| 18 Mar 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.66 | 7,500 |
| 15 Mar 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.56 | 500 |
| 14 Mar 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.56 | - |
| 13 Mar 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.56 | - |
| 12 Mar 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.56 | 200 |
| 11 Mar 2024 | 8.61 | 8.61 | 8.61 | 8.61 | 8.57 | 200 |
| 08 Mar 2024 | 8.77 | 8.77 | 8.77 | 8.77 | 8.73 | 25,400 |
| 07 Mar 2024 | 8.74 | 8.74 | 8.74 | 8.74 | 8.70 | 2,300 |
| 06 Mar 2024 | 8.51 | 8.51 | 8.51 | 8.51 | 8.47 | 200 |
| 05 Mar 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.86 | 2,300 |
| 04 Mar 2024 | 9.03 | 9.05 | 8.90 | 8.90 | 8.86 | 3,300 |
| 01 Mar 2024 | 9.26 | 9.26 | 8.66 | 9.03 | 8.99 | 1,900 |
| 29 Feb 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.41 | - |
| 28 Feb 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.41 | - |
| 27 Feb 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.41 | - |
| 26 Feb 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.41 | 1,000 |
| 23 Feb 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.44 | - |
| 22 Feb 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.44 | 100 |
| 21 Feb 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 10.25 | - |
| 20 Feb 2024 | 10.29 | 10.29 | 10.28 | 10.29 | 10.25 | 1,000 |
| 16 Feb 2024 | 10.37 | 10.37 | 10.37 | 10.37 | 10.33 | 100 |
| 15 Feb 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.46 | 300 |
| 14 Feb 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 10.25 | - |
| 13 Feb 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 10.25 | - |
| 12 Feb 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 10.25 | - |
| 09 Feb 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 10.25 | - |
| 08 Feb 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 10.25 | - |
| 07 Feb 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 10.25 | - |
| 06 Feb 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 10.25 | - |
| 05 Feb 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 10.25 | - |
| 02 Feb 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 10.25 | - |
| 01 Feb 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 10.25 | 500 |
| 31 Jan 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.27 | 10,900 |
| 30 Jan 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 10.29 | 400 |
| 29 Jan 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.21 | 100 |
| 26 Jan 2024 | 10.30 | 10.31 | 10.24 | 10.25 | 10.21 | 74,400 |
| 25 Jan 2024 | 10.12 | 10.24 | 10.12 | 10.24 | 10.20 | 66,500 |
| 24 Jan 2024 | 10.19 | 10.25 | 10.19 | 10.25 | 10.21 | 51,100 |
| 23 Jan 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 9.97 | - |
| 22 Jan 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 9.97 | - |
| 19 Jan 2024 | 10.05 | 10.12 | 10.01 | 10.01 | 9.97 | 3,900 |
| 18 Jan 2024 | 9.84 | 9.84 | 9.84 | 9.84 | 9.80 | - |
| 17 Jan 2024 | 9.84 | 9.84 | 9.84 | 9.84 | 9.80 | 2,200 |
| 16 Jan 2024 | 9.84 | 9.84 | 9.84 | 9.84 | 9.80 | 200 |
| 12 Jan 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.26 | - |
| 11 Jan 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.26 | 7,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.