MERITOR $7.11

up +0.10


21/5/2013 04:21 PM  |  NYSE : MTOR  |  Industries : Manufacturing / Motor Vehicle Parts Manufacturing
Type:

MTOR historical data

Date Open High Low Close Volume
5/20/2013 7.12 7.14 6.90 7.01 37217
5/17/2013 6.30 6.62 6.24 6.53 18363
5/16/2013 6.38 6.41 6.23 6.24 10845
5/15/2013 6.23 6.47 6.23 6.39 13198
5/14/2013 6.28 6.28 6.11 6.24 13124
5/13/2013 6.26 6.36 6.22 6.25 9822
5/10/2013 6.17 6.40 6.15 6.26 21867
5/9/2013 6.11 6.18 6.04 6.13 14858
5/8/2013 6.07 6.20 5.97 6.14 16395
5/7/2013 6.00 6.06 5.88 6.03 14706
5/6/2013 6.04 6.25 5.95 5.97 23066
5/3/2013 5.77 6.07 5.74 6.02 25985
5/2/2013 5.63 5.76 5.53 5.66 23351
5/1/2013 5.81 5.86 5.52 5.54 32074
4/30/2013 5.10 6.19 5.01 5.80 96739
4/29/2013 4.54 4.98 4.51 4.75 29749
4/26/2013 4.49 4.53 4.45 4.50 17479
4/25/2013 4.54 4.62 4.46 4.49 25730
4/24/2013 4.47 4.54 4.40 4.51 14767
4/23/2013 4.43 4.56 4.37 4.46 12976
4/22/2013 4.41 4.44 4.31 4.39 8217
4/19/2013 4.34 4.44 4.33 4.40 9010
4/18/2013 4.42 4.42 4.29 4.34 8531
4/17/2013 4.45 4.48 4.38 4.40 12026
4/16/2013 4.50 4.55 4.47 4.51 8405
4/15/2013 4.50 4.56 4.43 4.46 15414
4/12/2013 4.57 4.60 4.55 4.58 6495
4/11/2013 4.57 4.62 4.55 4.60 5761
4/10/2013 4.49 4.60 4.49 4.59 7274
4/9/2013 4.42 4.53 4.40 4.46 6466
4/8/2013 4.42 4.45 4.36 4.39 5463
4/5/2013 4.40 4.43 4.33 4.41 6457
4/4/2013 4.56 4.56 4.45 4.50 8904
4/3/2013 4.61 4.62 4.50 4.56 9291
4/2/2013 4.64 4.74 4.56 4.58 7720
4/1/2013 4.73 4.76 4.56 4.60 8251
3/28/2013 4.81 4.82 4.61 4.73 6811
3/27/2013 4.74 4.81 4.68 4.81 5655
3/26/2013 4.80 4.81 4.67 4.80 6657
3/25/2013 4.79 4.83 4.72 4.78 7072
3/22/2013 4.95 5.01 4.75 4.78 5873
3/21/2013 4.94 5.00 4.82 4.90 8066
3/20/2013 4.93 5.03 4.92 4.98 6527
3/19/2013 5.08 5.13 4.86 4.90 11188
3/18/2013 5.07 5.14 5.04 5.08 9405
3/15/2013 4.88 5.17 4.88 5.16 18416
3/14/2013 4.94 4.99 4.85 4.90 8788
3/13/2013 4.86 4.94 4.83 4.94 6752
3/12/2013 4.91 4.91 4.78 4.85 5665
3/11/2013 4.87 4.93 4.74 4.91 8867
3/8/2013 4.73 4.92 4.72 4.92 12092
3/7/2013 4.51 4.71 4.51 4.70 9998
3/6/2013 4.40 4.53 4.40 4.49 10085
3/5/2013 4.22 4.39 4.22 4.39 11465
3/4/2013 4.25 4.31 4.11 4.19 9256
3/1/2013 4.34 4.40 4.23 4.27 12494
2/28/2013 4.45 4.46 4.30 4.40 8177
2/27/2013 4.43 4.47 4.38 4.45 7105
2/26/2013 4.36 4.47 4.33 4.44 14073
2/25/2013 4.53 4.56 4.33 4.34 14861
2/22/2013 4.58 4.61 4.46 4.51 10267
2/21/2013 4.66 4.66 4.47 4.54 16459
2/20/2013 4.90 4.90 4.67 4.67 14523
2/19/2013 4.74 4.92 4.65 4.87 15924
2/15/2013 4.69 4.73 4.63 4.70 14958
2/14/2013 4.67 4.74 4.61 4.67 11664
2/13/2013 4.54 4.72 4.53 4.69 24507
2/12/2013 4.56 4.56 4.45 4.52 22188
2/11/2013 4.67 4.67 4.51 4.55 11732
2/8/2013 4.67 4.74 4.66 4.68 15830
2/7/2013 4.55 4.71 4.45 4.67 36748
2/6/2013 4.40 4.55 4.40 4.54 14181
2/5/2013 4.48 4.52 4.35 4.45 16204
2/4/2013 4.64 4.67 4.43 4.43 18638
2/1/2013 4.59 4.66 4.42 4.66 18877
1/31/2013 4.65 4.66 4.43 4.56 32740
1/30/2013 4.96 5.11 4.47 4.68 66206
1/29/2013 5.52 5.54 5.24 5.35 20720
1/28/2013 5.17 5.55 5.15 5.55 20370
1/25/2013 5.00 5.15 5.00 5.14 12782
1/24/2013 4.88 5.05 4.82 4.97 10198
1/23/2013 4.92 4.95 4.86 4.88 6587
1/22/2013 4.88 4.98 4.83 4.94 10032
1/18/2013 5.03 5.03 4.89 4.89 7438
1/17/2013 5.03 5.13 4.97 5.03 7818
1/16/2013 4.99 5.05 4.95 4.97 8775
1/15/2013 5.04 5.10 4.99 5.00 16090
1/14/2013 5.08 5.14 5.02 5.07 9729
1/11/2013 5.18 5.18 5.02 5.10 9394
1/10/2013 5.18 5.26 5.15 5.18 8278
1/9/2013 5.17 5.19 5.09 5.13 7932
1/8/2013 5.31 5.36 5.09 5.13 9412
1/7/2013 5.25 5.41 5.24 5.32 20473
1/4/2013 5.25 5.37 5.10 5.30 20414
1/3/2013 5.04 5.33 5.02 5.20 23878
1/2/2013 4.87 5.07 4.87 5.04 23688
12/31/2012 4.58 4.82 4.57 4.73 15367
12/28/2012 4.65 4.72 4.59 4.59 9904
12/27/2012 4.76 4.78 4.60 4.67 7980
12/26/2012 4.70 4.87 4.69 4.74 5925
Marketplace
Trading Center