$8.38 +0.16 (%) Meritor Inc - New York Stock Exchange, Inc.

Jul. 29, 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
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
7/19/20167.877.917.657.67495,883
7/18/20167.748.027.707.99329,935
7/15/20167.857.867.677.80531,757
7/14/20167.867.977.767.78857,200
7/13/20167.998.027.597.741,079,649
7/12/20167.808.097.807.92675,628
7/11/20167.467.707.467.61559,004
7/8/20167.217.567.217.49721,758
7/7/20167.077.266.977.06747,499
7/6/20166.806.996.646.99773,168
7/5/20167.357.396.706.921,004,393
7/1/20167.317.577.297.461,245,317
6/30/20167.047.216.847.201,342,527
6/29/20166.567.106.557.012,046,534
6/28/20166.977.136.306.444,562,367
6/27/20167.767.907.137.131,422,544
6/24/20168.268.287.968.022,102,705
6/23/20168.828.888.748.85659,045
6/22/20168.658.838.608.63504,934
6/21/20168.748.748.508.60535,480
6/20/20168.848.948.768.77633,769
6/17/20168.358.748.338.631,003,854
6/16/20168.308.318.118.30784,139
6/15/20168.408.668.408.43803,268
6/14/20168.258.398.178.331,199,967
6/13/20168.288.468.208.32842,498
6/10/20168.578.578.308.351,012,106
6/9/20168.918.928.618.731,068,911
6/8/20169.009.138.808.93805,421
6/7/20168.929.008.838.951,013,429
6/6/20168.689.008.618.95616,242
6/3/20168.788.898.638.67751,041
6/2/20168.748.928.748.88588,696
6/1/20168.728.788.538.77823,293
5/31/20168.718.948.658.84746,707
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center