$14.41 +0.21 (%) Meritor Inc - NYSE

May. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MTOR historical data

Date Open High Low Close Volume
5/28/201514.1014.4614.0614.412,398,167
5/27/201514.0614.2113.9814.20973,946
5/26/201513.9414.0913.6814.012,022,162
5/22/201513.8414.0413.8414.011,550,419
5/21/201513.9314.1013.7714.041,384,949
5/20/201513.7813.9613.6413.951,565,653
5/19/201513.6113.7613.2413.751,349,994
5/18/201513.6813.7113.4313.68795,178
5/15/201513.6213.7513.4113.69652,727
5/14/201513.8213.9613.5913.66760,290
5/13/201513.5713.7713.5413.751,134,106
5/12/201513.2513.5813.0913.58983,044
5/11/201513.4313.6213.2513.30834,120
5/8/201513.3813.5513.1713.431,067,746
5/7/201512.8613.2612.7713.211,056,709
5/6/201513.0313.1712.7912.921,051,697
5/5/201513.2013.3812.8412.991,001,824
5/4/201513.3013.4213.2113.29845,810
5/1/201513.2113.3713.1113.221,243,218
4/30/201513.3013.3813.0813.122,028,853
4/29/201513.0013.6512.9913.352,215,141
4/28/201512.7112.8512.5512.84785,326
4/27/201512.5612.8612.5612.701,039,432
4/24/201512.5512.6412.3612.53989,782
4/23/201512.6812.7312.3612.481,499,186
4/22/201512.4712.8612.3112.731,165,236
4/21/201512.3512.4712.0812.441,321,236
4/20/201512.2912.4512.2112.27646,027
4/17/201512.2112.3712.1012.31736,577
4/16/201512.4912.5812.2512.37808,565
4/15/201512.3612.6112.2512.55646,641
4/14/201512.4712.5412.1712.25870,813
4/13/201512.4612.5112.2712.41545,687
4/10/201512.6112.6112.3112.42666,072
4/9/201512.5312.6712.4612.54830,169
4/8/201512.5212.7012.3612.531,044,484
4/7/201513.0613.0612.5212.53896,713
4/6/201512.8513.1312.8013.06479,682
4/2/201512.8213.1912.7812.89797,086
4/1/201512.5712.8512.5712.801,132,631
3/31/201512.3212.7212.2912.611,939,440
3/30/201512.1612.5112.1312.401,570,569
3/27/201512.1912.2011.6912.041,754,285
3/26/201512.1912.3012.1112.19869,645
3/25/201512.4912.5912.1912.20945,922
3/24/201512.3712.4112.2112.401,492,457
3/23/201512.3712.5212.3412.401,351,918
3/20/201512.5512.6112.1612.372,165,777
3/19/201513.1913.2012.1612.433,749,419
3/18/201513.1513.7313.0913.681,283,939
3/17/201513.1313.4213.0113.171,420,048
3/16/201513.3613.5013.2313.251,323,548
3/13/201513.6813.7713.2413.251,287,487
3/12/201513.5113.8513.5113.73771,347
3/11/201513.4713.4713.0813.35772,140
3/10/201513.5013.5713.3313.38723,927
3/9/201513.7713.9013.6513.66411,833
3/6/201513.7013.8413.6013.70626,278
3/5/201513.9514.0013.7413.80430,514
3/4/201514.3514.3713.9614.01540,056
3/3/201514.4014.4914.2914.46668,436
3/2/201514.3214.5014.1214.44882,905
2/27/201514.4114.4714.2714.29528,304
2/26/201514.4714.5214.3014.41477,155
2/25/201514.3014.4914.2814.481,253,291
2/24/201514.3314.6614.2314.23676,075
2/23/201514.3414.4014.1014.29510,784
2/20/201514.3714.4914.0514.38663,879
2/19/201514.2814.5514.2214.36925,671
2/18/201514.2214.4514.1614.37712,303
2/17/201514.3914.4914.2214.271,266,029
2/13/201514.1614.3514.0014.33949,771
2/12/201513.8814.1213.7713.951,138,865
2/11/201513.6613.7613.5013.72991,838
2/10/201513.8713.9013.4113.631,333,765
2/9/201513.4013.9513.4013.701,213,802
2/6/201513.5213.8613.4413.521,645,496
2/5/201513.8213.9513.4013.561,465,073
2/4/201513.2813.7513.1813.722,284,723
2/3/201513.0613.5612.9613.372,339,493
2/2/201512.8012.9712.6112.932,762,867
1/30/201512.9313.1012.6712.802,154,854
1/29/201513.2013.2812.5713.113,517,737
1/28/201514.6414.7513.0313.205,084,292
1/27/201514.6715.2714.5315.071,560,316
1/26/201514.9715.1914.7914.901,269,991
1/23/201515.2115.2815.0115.01739,207
1/22/201515.1515.3414.9115.233,342,237
1/21/201514.7415.2014.6515.061,129,801
1/20/201514.9214.9214.5414.781,375,919
1/16/201514.4414.8814.2414.86941,154
1/15/201514.7914.8014.4214.541,343,007
1/14/201514.3414.8014.2014.76994,560
1/13/201515.1615.2614.3514.612,086,925
1/12/201515.2115.2614.8315.08755,265
1/9/201515.5015.5115.0015.181,057,145
1/8/201515.3115.6515.2415.461,545,429
1/7/201515.0515.1414.8315.101,045,978
1/6/201515.1215.1814.4114.952,187,460
1/5/201515.1415.3514.8415.101,910,871
  • Showing 1-100 of 1,047 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center