See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.39▲ 2.31%
← MRE.TO stock page

Martinrea International Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-06-298.8609.1108.6008.6207.947208,566
2022-06-289.1009.2108.8908.9008.159329,117
2022-06-278.8009.0908.7109.0508.296196,214
2022-06-248.4708.8208.4708.7808.049149,691
2022-06-238.4608.5208.3208.4807.774147,078
2022-06-228.4508.5708.3508.4507.746186,774
2022-06-218.5908.7708.4708.5407.829117,450
2022-06-208.4808.5808.4408.5307.82094,426
2022-06-178.2208.3908.1008.3507.6552,673,618
2022-06-168.7208.7708.0908.2307.545619,163
2022-06-158.7809.0908.7808.9608.214249,668
2022-06-148.7408.9608.6608.6907.966278,006
2022-06-138.7308.8508.6908.7308.003299,237
2022-06-109.0609.1508.9609.0008.251283,288
2022-06-099.4009.4709.2309.2408.471257,261
2022-06-089.5609.7059.4609.4608.672239,381
2022-06-079.5709.7209.4809.6008.801304,096
2022-06-069.4709.6959.3609.6308.828393,229
2022-06-039.9809.9809.4459.4508.663625,455
2022-06-029.91010.2809.91010.2609.406435,715
2022-06-019.9009.9759.7409.9209.094314,577
2022-05-319.5409.8909.4959.8509.030580,878
2022-05-309.3009.6509.3009.5608.76485,518
2022-05-279.3209.6009.3209.5608.764186,521
2022-05-269.1209.4509.0409.2608.489335,493
2022-05-258.8609.1208.8609.0708.315182,647
2022-05-249.0109.0108.7908.9108.168134,282
2022-05-209.3709.3708.8408.9908.241240,595
2022-05-199.1409.3509.1209.2508.480194,429
2022-05-189.2009.2608.9409.2508.480351,938
2022-05-179.1709.3409.1009.2908.516269,524
2022-05-169.0009.1308.9109.0008.251232,769
2022-05-138.8009.0908.7109.0708.315347,080
2022-05-128.5008.7808.3708.6307.911279,198
2022-05-118.7208.9308.4608.5107.801318,350
2022-05-108.5508.7408.3008.5907.875423,585
2022-05-098.6608.8208.2708.3107.618512,271
2022-05-068.0808.9808.0508.7107.9851,033,733
2022-05-057.6507.6507.4307.6006.967298,272
2022-05-047.8507.8907.4707.7507.105373,605
2022-05-037.6507.8207.5507.8207.169203,799
2022-05-027.6507.6607.5107.6407.004218,884
2022-04-297.5807.8007.5707.6707.031165,294
2022-04-287.7907.8407.5707.6907.050343,271
2022-04-277.6807.7807.5257.7007.059312,643
2022-04-267.8907.8907.5807.6106.976344,322
2022-04-257.8507.9207.7407.8807.224203,965
2022-04-228.0708.0707.8807.9307.270201,662
2022-04-218.3808.3808.1008.1307.453160,987
2022-04-208.3108.3908.2208.2807.591182,797
2022-04-197.9508.3107.9508.2607.572323,972
2022-04-187.8507.9307.7007.8607.205240,720
2022-04-147.9407.9407.8007.8307.178215,504
2022-04-137.9107.9807.9107.9107.251142,253
2022-04-128.0608.1307.8807.9207.260227,400
2022-04-118.0608.1807.9307.9907.325268,001
2022-04-088.1408.2208.0108.0907.416211,363
2022-04-078.1408.2107.8808.1607.481603,468
2022-04-068.3808.4208.0308.1107.435603,910
2022-04-058.7308.7308.3908.4507.746292,909
← NewerPage 19 of 21 · 1,254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-290.0500 CAD
2026-06-300.0500 CAD
2026-03-310.0500 CAD
2025-12-310.0500 CAD
2025-09-290.0500 CAD
2025-06-300.0500 CAD
2025-03-310.0500 CAD
2024-12-310.0500 CAD
2024-09-270.0500 CAD
2024-06-280.0500 CAD
2024-03-270.0500 CAD
2023-12-280.0500 CAD
2023-09-280.0500 CAD
2023-06-290.0500 CAD
2023-03-300.0500 CAD
2022-12-290.0500 CAD
2022-09-280.0500 CAD
2022-06-290.0500 CAD
2022-03-300.0500 CAD
2021-12-300.0500 CAD
2021-09-280.0500 CAD
2021-06-290.0500 CAD
2021-03-300.0500 CAD
2020-12-300.0500 CAD
2020-09-290.0500 CAD
2020-07-140.0500 CAD
2020-03-300.0500 CAD
2019-12-300.0450 CAD
2019-09-270.0450 CAD
2019-06-270.0450 CAD
2019-03-280.0450 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.