$13.28 +0.23 (%) Meritor Inc - New York Stock Exchange, Inc.

Dec. 8, 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
12/8/201613.1013.3412.9813.281,147,912
12/7/201612.9013.1712.8113.051,469,593
12/6/201612.9012.9612.7812.881,092,417
12/5/201612.8213.3812.7812.941,270,116
12/2/201612.8412.9312.2212.631,889,691
12/1/201612.7613.0012.6612.771,428,289
11/30/201612.8312.9912.5812.62967,774
11/29/201612.6712.7212.5012.64962,613
11/28/201612.9313.0212.6612.69911,233
11/25/201612.9813.1312.7212.97489,881
11/23/201612.5513.0012.5512.981,050,033
11/22/201612.4912.6712.3712.601,689,762
11/21/201612.3712.4512.1812.36997,038
11/18/201612.4812.6212.2112.211,654,297
11/17/201612.2612.5611.7412.431,938,951
11/16/201611.5612.3811.3412.292,822,202
11/15/201611.9112.1111.7712.021,295,799
11/14/201611.9812.5711.7511.991,372,420
11/11/201611.3011.7711.3011.761,436,828
11/10/201610.7811.3910.7811.271,710,110
11/9/201610.4910.8310.3010.751,630,194
11/8/201610.2810.4210.1210.36471,622
11/7/201610.3810.4510.2010.38711,662
11/4/20169.9210.249.899.98517,216
11/3/201610.1310.219.9610.00427,237
11/2/201610.2210.3410.0410.09392,485
11/1/201610.3910.399.8410.251,075,458
10/31/201610.4110.4310.2810.28729,321
10/28/201610.2810.4910.2810.35398,099
10/27/201610.4610.5510.3110.36480,862
10/26/201610.2010.5410.1310.45772,825
10/25/201610.6410.7510.2810.311,044,502
10/24/201610.6610.9110.6210.69363,204
10/21/201610.5710.8110.5410.55539,742
10/20/201610.9211.0010.6010.79664,877
10/19/201610.6711.0410.5510.91857,852
10/18/201610.8410.8410.5210.56516,916
10/17/201610.7210.7910.6210.62556,968
10/14/201610.9611.0510.7210.73410,629
10/13/201610.8510.9810.7310.83599,145
10/12/201611.1511.3311.0511.17504,068
10/11/201611.5111.5311.0911.12557,301
10/10/201611.0411.7011.0411.51851,783
10/7/201611.1011.1010.7210.96574,794
10/6/201611.1111.1510.8811.09299,414
10/5/201610.7611.1410.7611.05391,068
10/4/201611.1211.2010.6910.75802,416
10/3/201611.1911.1910.8911.10539,694
9/30/201610.6811.1910.6011.13890,147
9/29/201610.9210.9510.5610.57450,400
9/28/201610.6110.9010.6010.88350,358
9/27/201610.5310.6210.4210.60327,901
9/26/201610.7010.7210.5510.56502,883
9/23/201611.0211.1310.7810.80546,754
9/22/201611.0011.2510.9111.11315,076
9/21/201610.6510.9010.6510.86409,642
9/20/201610.8310.8410.5910.60320,922
9/19/201610.7910.8910.6510.76574,243
9/16/201610.6610.8310.5610.72929,555
9/15/201610.6010.8410.6010.74449,275
9/14/201610.5910.7110.3510.62599,708
9/13/201610.7010.8510.4510.60529,692
9/12/201610.5110.9810.4610.95660,561
9/9/201611.1411.1410.5810.66898,714
9/8/201611.2511.2811.0811.18657,726
9/7/201611.1511.3911.1211.29391,244
9/6/201611.2111.3511.0811.19469,569
9/2/201611.0411.2310.9511.17450,099
9/1/201611.1211.2910.7310.98604,800
8/31/201611.1111.3710.9411.151,084,594
8/30/201611.0011.3711.0011.14477,943
8/29/201610.9711.1810.9511.06508,598
8/26/201611.0711.1410.8310.95496,954
8/25/201610.7610.9510.7510.91511,949
8/24/201610.9411.1110.7710.81629,434
8/23/201610.9511.2510.8310.971,030,249
8/22/201610.5810.7210.4510.60673,698
8/19/201610.6610.7410.5910.691,230,676
8/18/201610.8811.1210.5110.681,170,050
8/17/201611.1511.1510.7010.811,550,584
8/16/201610.9011.3810.8511.151,137,186
8/15/201610.2911.1410.2910.901,619,522
8/12/201610.1310.2810.0810.25694,598
8/11/201610.2710.6310.1810.271,093,375
8/10/201610.2510.4010.1410.20793,446
8/9/201610.2810.4210.1710.19951,566
8/8/201610.1010.4310.0710.33664,925
8/5/20169.7910.199.7910.10886,807
8/4/20169.4410.089.409.731,861,158
8/3/20168.369.658.239.453,419,891
8/2/20168.218.237.887.931,084,390
8/1/20168.358.438.168.22545,124
7/29/20168.148.408.148.381,428,238
7/28/20168.548.548.148.22906,029
7/27/20168.398.688.398.68971,677
7/26/20168.078.398.078.36792,875
7/25/20168.088.147.968.01543,137
7/22/20168.078.157.908.10444,817
7/21/20167.938.177.908.101,215,625
7/20/20167.637.887.467.83581,770
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center