$12.61 +0.21 (%) Meritor Inc - NYSE

Mar. 31, 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
3/31/201512.3212.7212.2912.611,937,740
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
1/2/201515.3015.3814.8115.321,069,532
12/31/201415.4515.5215.1215.15926,302
12/30/201415.1815.4315.1015.391,057,556
12/29/201414.9715.3714.8615.311,210,429
12/26/201414.8415.1514.7514.99822,457
12/24/201414.5114.8214.3114.72739,730
12/23/201414.3714.7914.3714.481,885,078
12/22/201414.3014.3714.1614.321,407,510
12/19/201414.4514.5714.2614.341,850,643
12/18/201414.2714.6114.1114.441,537,885
12/17/201413.4214.0113.4213.971,772,580
12/16/201413.7013.7913.1013.401,273,790
12/15/201413.9814.1413.6813.761,258,581
12/12/201413.9014.2213.6613.911,380,693
12/11/201413.9514.2913.9214.111,143,359
12/10/201414.5414.6713.8613.871,528,123
12/9/201413.8514.6413.6114.641,195,862
12/8/201414.6114.6413.9114.091,626,541
12/5/201414.4414.7914.4114.711,400,531
12/4/201414.6514.6614.3114.361,217,904
12/3/201414.2014.6514.0914.631,789,043
12/2/201413.7514.2413.7414.151,888,995
12/1/201414.0714.1713.6013.741,419,080
11/28/201414.3114.3514.0714.08510,377
11/26/201414.4314.4314.1714.28697,071
11/25/201414.3514.4914.0814.391,316,144
11/24/201414.1814.5014.1414.361,228,038
11/21/201414.1714.2814.0114.141,123,505
11/20/201413.8014.1413.6614.021,805,516
11/19/201413.7914.0013.5113.881,646,664
11/18/201414.0214.3813.6913.782,363,786
11/17/201414.0514.1513.8413.981,868,614
11/14/201413.8714.2213.7914.101,917,569
11/13/201413.6914.2213.6714.142,708,435
11/12/201412.9113.9612.6713.867,138,419
11/11/201412.2612.4812.2012.282,297,419
11/10/201412.2912.3312.1412.27867,900
11/7/201412.1712.3512.0212.251,020,953
11/6/201412.0512.1911.9512.161,040,231
11/5/201411.5412.2711.5412.062,230,692
  • Showing 1-100 of 1,007 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center