Meritor Inc $11.69

up +0.33


17/4/2014 06:40 PM  |  NYSE : MTOR  
Industries : Automotive / Auto Parts
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MTOR historical data

Date Open High Low Close Volume
4/17/201411.3111.8511.3111.69853,524
4/16/201411.4211.5011.1511.361,311,290
4/15/201411.2211.4910.8111.271,169,520
4/14/201411.3411.4611.0411.18563,850
4/11/201411.4411.5611.0611.17941,902
4/10/201411.9211.9911.5311.591,255,220
4/9/201411.8011.9511.6911.88590,874
4/8/201411.4611.8311.2711.771,907,510
4/7/201411.9311.9811.3311.451,000,480
4/4/201412.3512.3711.7412.021,217,200
4/3/201412.6112.6612.1312.24660,303
4/2/201412.5012.6612.4212.55598,878
4/1/201412.3312.5012.2312.501,071,330
3/31/201411.9612.4111.9412.251,083,440
3/28/201411.2912.0711.2911.841,282,590
3/27/201411.3411.5411.2211.26963,275
3/26/201411.6211.6811.2711.291,332,180
3/25/201411.5811.8611.3811.50618,587
3/24/201411.7011.7511.3311.44978,096
3/21/201411.9812.0311.6611.681,565,500
3/20/201411.7212.0311.5811.88768,053
3/19/201411.9111.9511.6311.76817,402
3/18/201411.7611.9911.7211.96829,195
3/17/201411.8011.9511.6711.72573,966
3/14/201411.6011.7911.5511.68758,034
3/13/201412.2512.2511.6011.681,535,580
3/12/201412.0512.2911.8212.19811,640
3/11/201412.2012.4512.0912.12854,075
3/10/201412.3812.3912.0812.19745,027
3/7/201412.6712.7512.3712.441,017,220
3/6/201412.6112.7412.4512.56601,062
3/5/201412.6412.9512.5412.571,052,180
3/4/201412.5112.7312.4112.601,545,220
3/3/201412.1112.4311.8112.331,785,010
2/28/201412.6312.8612.2512.411,211,020
2/27/201412.3112.7712.2012.683,175,380
2/26/201412.4412.6612.2012.321,189,530
2/25/201412.2512.4912.0212.421,532,930
2/24/201411.9712.3011.9112.201,167,730
2/21/201411.8212.1011.8111.941,296,560
2/20/201411.3011.9211.3011.822,082,650
2/19/201411.6911.7611.2411.251,539,330
2/18/201411.7111.9011.5611.751,049,280
2/14/201411.4511.7011.3611.621,026,250
2/13/201411.2911.5910.8611.501,573,490
2/12/201411.4411.6411.3111.441,216,510
2/11/201410.9311.4510.7611.392,472,740
2/10/201410.7911.0010.6510.941,729,440
2/7/201410.4810.7810.4810.581,252,210
2/6/201410.4410.6910.4310.471,292,810
2/5/201410.3910.5210.0510.391,378,470
2/4/201410.2410.4810.1610.431,350,890
2/3/201410.9811.1510.1510.172,468,810
1/31/201410.6611.1910.5610.982,266,940
1/30/201410.5811.2610.4210.893,875,220
1/29/20149.8510.639.4310.555,603,030
1/28/20149.539.789.509.631,394,190
1/27/20149.479.809.259.482,468,620
1/24/201410.0510.059.309.412,890,360
1/23/201410.4710.4710.0210.151,121,610
1/22/201410.4510.6310.3810.481,092,320
1/21/201410.6810.7510.2410.411,074,430
1/17/201410.5010.6210.4510.49695,394
1/16/201410.4810.5510.3110.48878,954
1/15/201410.3410.5610.2810.481,464,190
1/14/201410.1610.3710.0410.362,273,120
1/13/201410.5910.8010.0310.061,584,140
1/10/201410.5910.6610.4710.66914,902
1/9/201410.6810.6910.3810.561,179,800
1/8/201410.6410.9010.3010.471,480,560
1/7/201410.3610.7810.3410.681,809,420
1/6/201410.1410.5110.0410.322,320,840
1/3/201410.1610.349.9410.041,293,510
1/2/201410.4210.4210.0710.181,236,360
12/31/201310.2010.4910.0710.431,932,500
12/30/20139.7610.229.5510.202,512,750
12/27/20139.9810.009.589.791,489,010
12/26/20139.9510.239.799.931,977,200
12/24/20139.2510.039.229.871,908,980
12/23/20138.629.728.629.648,131,900
12/20/20137.958.247.958.161,497,940
12/19/20138.058.157.937.951,051,270
12/18/20138.028.137.878.091,183,960
12/17/20137.918.047.837.981,257,020
12/16/20137.948.027.837.901,268,160
12/13/20137.667.947.617.85879,151
12/12/20137.587.687.507.65761,718
12/11/20137.677.697.477.581,243,620
12/10/20137.737.897.577.691,632,880
12/9/20137.787.937.747.781,060,340
12/6/20137.857.877.687.791,556,080
12/5/20137.877.877.667.75969,490
12/4/20137.597.917.597.86954,174
12/3/20137.817.867.597.651,510,820
12/2/20137.988.097.757.781,051,610
11/29/20137.818.137.817.97773,321
11/27/20137.717.877.717.791,191,710
11/26/20137.697.797.677.69741,722
11/25/20137.477.717.367.661,820,510
11/22/20137.227.577.117.462,540,900
Trading Center