Meritor Inc $13.93

down -0.13


21/8/2014 04:05 PM  |  NYSE : MTOR  
Industries : Automotive / Auto Parts
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MTOR historical data

Date Open High Low Close Volume
8/21/201413.9814.0813.8213.931,319,146
8/20/201414.0414.2213.9314.061,275,089
8/19/201413.9414.1713.8814.091,040,087
8/18/201413.7513.9713.7013.91750,553
8/15/201413.6913.9313.4913.571,505,992
8/14/201413.6313.7313.5513.67953,556
8/13/201413.3813.7713.3813.622,196,177
8/12/201413.2813.4913.2213.441,394,210
8/11/201412.9913.3512.9413.302,026,346
8/8/201412.6112.9112.5412.91905,177
8/7/201412.9312.9612.5112.591,476,010
8/6/201412.7612.9912.7012.841,002,849
8/5/201412.8313.1012.7312.891,563,047
8/4/201412.7712.9412.6212.871,331,368
8/1/201412.6312.8012.4212.732,061,016
7/31/201412.8513.1512.4212.573,100,410
7/30/201412.6012.7012.3012.591,911,259
7/29/201412.7112.7512.5112.521,084,150
7/28/201413.0413.0512.5912.691,187,027
7/25/201412.7813.1912.6613.031,851,632
7/24/201412.8512.9512.7912.881,029,857
7/23/201412.8112.8612.6812.84776,235
7/22/201412.6512.8212.6412.711,000,583
7/21/201412.5812.5912.3812.56988,964
7/18/201412.4912.7412.4912.66888,975
7/17/201412.9112.9112.4612.51983,572
7/16/201412.7112.8612.6312.66665,990
7/15/201412.9212.9912.5312.59992,029
7/14/201412.6912.9612.6312.89995,055
7/11/201412.7312.7512.5412.60734,161
7/10/201412.4112.8412.2512.711,228,044
7/9/201412.7112.8412.6312.741,298,072
7/8/201412.7612.7912.5012.651,485,146
7/7/201412.8912.9512.7512.751,277,832
7/3/201413.0413.1212.8612.90757,291
7/2/201413.1913.2312.8812.921,018,636
7/1/201413.0913.2712.9713.171,678,291
6/30/201412.9313.0712.7613.042,162,273
6/27/201412.6513.0912.6513.002,600,795
6/26/201412.8212.8812.6412.771,445,393
6/25/201412.8813.1012.7312.832,349,586
6/24/201412.7513.3512.7112.934,857,934
6/23/201412.7213.1512.6012.688,272,524
6/20/201414.5014.7214.2214.591,494,475
6/19/201414.5714.6214.4014.541,861,369
6/18/201414.2214.7214.0914.562,123,154
6/17/201413.9514.3213.8514.271,644,832
6/16/201413.9514.0813.7714.041,070,128
6/13/201413.7314.0013.4613.931,121,333
6/12/201414.2514.2513.5913.691,525,005
6/11/201414.2314.3314.0614.25955,689
6/10/201414.3014.4814.2014.37943,902
6/9/201414.8914.9214.3514.401,770,034
6/6/201414.7215.1414.5614.701,911,697
6/5/201413.7014.8513.6414.756,415,566
6/4/201413.6913.7813.5313.601,655,205
6/3/201413.7413.9513.5513.711,724,478
6/2/201413.8013.9013.5513.791,273,544
5/30/201413.9613.9613.6513.811,193,996
5/29/201413.9913.9913.8013.891,601,043
5/28/201413.9914.0813.8213.861,988,752
5/27/201414.0614.2513.9413.961,694,434
5/23/201413.7314.1113.6613.941,685,728
5/22/201413.9013.9913.7213.72677,250
5/21/201413.7013.9613.6113.92775,701
5/20/201413.8113.8713.4913.581,726,453
5/19/201413.5314.0013.4813.911,605,544
5/16/201413.5413.7113.4013.641,567,555
5/15/201413.6513.8513.4113.572,380,996
5/14/201413.9814.2713.6413.711,483,413
5/13/201414.1414.2813.7913.891,695,578
5/12/201413.6614.2613.6014.132,311,972
5/9/201413.4513.6713.2313.471,492,606
5/8/201413.6613.9713.4313.471,364,482
5/7/201413.5713.7113.3013.67993,438
5/6/201413.8414.0213.5213.561,579,556
5/5/201413.7214.0013.5613.841,146,114
5/2/201413.9414.1513.6613.832,021,105
5/1/201413.0013.9612.7813.957,004,399
4/30/201411.6411.8711.5011.871,017,169
4/29/201411.7111.8911.4711.681,401,120
4/28/201411.8712.0111.2911.571,363,478
4/25/201412.4312.6611.6811.781,783,824
4/24/201412.5912.8712.4512.471,183,360
4/23/201412.1112.5512.0312.522,210,496
4/22/201411.8112.1211.7412.10874,455
4/21/201411.7411.8311.4511.75473,578
4/17/201411.3111.8511.3111.69853,524
4/16/201411.4211.5011.1511.361,311,287
4/15/201411.2211.4910.8111.271,169,524
4/14/201411.3411.4611.0411.18563,850
4/11/201411.4411.5611.0611.17941,902
4/10/201411.9211.9911.5311.591,255,222
4/9/201411.8011.9511.6911.88590,874
4/8/201411.4611.8311.2711.771,907,511
4/7/201411.9311.9811.3311.451,000,484
4/4/201412.3512.3711.7412.021,217,205
4/3/201412.6112.6612.1312.24660,303
4/2/201412.5012.6612.4212.55598,878
4/1/201412.3312.5012.2312.501,071,326
Trading Center