$8.70 +0.11 (%) Meritor Inc - New York Stock Exchange, Inc.

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MTOR historical data

Date Open High Low Close Volume
5/27/20168.558.758.538.701,035,755
5/26/20168.758.838.508.59670,162
5/25/20168.538.718.508.691,338,266
5/24/20168.358.458.198.43884,740
5/23/20168.138.368.078.231,314,651
5/20/20167.898.207.898.18944,272
5/19/20167.918.067.757.851,081,341
5/18/20168.098.298.018.06686,983
5/17/20168.138.398.088.19959,903
5/16/20168.058.238.018.13712,909
5/13/20168.008.247.957.99719,449
5/12/20168.198.517.968.08790,809
5/11/20168.268.388.128.13726,502
5/10/20168.158.318.058.25921,560
5/9/20167.998.187.878.05862,697
5/6/20167.938.217.828.06892,672
5/5/20167.628.157.627.961,024,929
5/4/20167.577.947.277.541,904,744
5/3/20168.338.417.647.831,165,096
5/2/20168.508.508.198.36477,390
4/29/20168.668.738.378.50697,593
4/28/20168.708.878.578.64902,756
4/27/20168.558.908.558.77813,568
4/26/20168.248.558.128.51882,035
4/25/20168.408.408.098.13637,816
4/22/20168.348.568.348.38640,180
4/21/20168.668.678.328.43814,682
4/20/20168.348.708.328.63591,980
4/19/20168.398.488.248.35784,663
4/18/20168.288.438.188.37487,023
4/15/20168.448.498.188.32848,643
4/14/20168.548.588.378.49542,592
4/13/20168.068.558.068.52796,986
4/12/20167.838.087.787.981,239,737
4/11/20167.757.987.707.79678,210
4/8/20167.667.847.597.67744,043
4/7/20167.517.687.467.55705,250
4/6/20167.507.627.267.62928,866
4/5/20167.637.717.557.611,104,996
4/4/20168.068.117.787.78830,254
4/1/20167.838.127.728.11802,295
3/31/20168.028.147.918.06596,974
3/30/20168.208.257.928.02605,955
3/29/20167.438.137.368.071,121,948
3/28/20167.477.627.297.45613,246
3/24/20167.447.577.197.55575,580
3/23/20167.777.867.447.45671,999
3/22/20167.757.927.677.83659,718
3/21/20168.158.197.847.89731,859
3/18/20168.038.277.898.041,505,279
3/17/20167.798.047.697.941,750,410
3/16/20167.467.837.377.83748,005
3/15/20167.587.637.357.49925,124
3/14/20167.627.837.537.70793,056
3/11/20167.267.697.257.641,191,931
3/10/20167.647.737.067.251,347,713
3/9/20167.497.747.477.701,003,874
3/8/20168.098.217.487.491,249,407
3/7/20168.058.347.998.241,019,182
3/4/20168.048.097.748.061,980,432
3/3/20167.768.157.678.071,408,217
3/2/20167.677.787.507.741,084,196
3/1/20167.597.947.397.661,882,786
2/29/20167.477.707.377.432,088,950
2/26/20167.417.557.327.42795,058
2/25/20167.307.447.157.341,249,240
2/24/20167.097.306.937.29821,485
2/23/20167.647.867.127.231,632,223
2/22/20167.457.887.347.751,192,189
2/19/20167.447.497.217.341,534,232
2/18/20167.397.587.317.481,082,985
2/17/20167.207.727.197.422,180,439
2/16/20167.157.306.917.111,819,970
2/12/20166.617.146.577.081,398,575
2/11/20166.516.866.446.491,726,617
2/10/20166.776.856.546.62925,738
2/9/20166.486.886.356.532,480,815
2/8/20166.496.766.336.742,129,534
2/5/20166.476.546.216.441,830,203
2/4/20166.176.375.916.362,090,271
2/3/20166.626.945.696.114,223,534
2/2/20167.007.086.616.651,859,555
2/1/20166.807.206.657.161,158,821
1/29/20166.566.836.536.832,333,089
1/28/20166.736.916.496.531,126,196
1/27/20166.776.866.506.551,014,798
1/26/20166.596.926.536.861,191,296
1/25/20166.856.876.486.502,082,996
1/22/20166.977.316.806.961,125,818
1/21/20166.567.006.496.851,590,547
1/20/20166.196.636.036.531,698,009
1/19/20166.636.666.226.321,262,748
1/15/20166.606.676.336.551,454,292
1/14/20166.927.006.336.883,284,587
1/13/20167.267.366.886.992,360,889
1/12/20167.117.276.997.221,898,245
1/11/20167.237.296.927.051,256,795
1/8/20167.397.397.127.171,635,110
1/7/20167.467.637.197.231,252,056
1/6/20167.707.827.567.621,507,134
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center