$6.62 +0.09 (%) Meritor Inc - NYSE

Feb. 10, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MTOR historical data

Date Open High Low Close Volume
2/9/20166.486.886.356.532,480,815
2/8/20166.496.766.336.742,129,534
2/5/20166.476.546.216.441,830,203
2/4/20166.176.375.916.362,090,271
2/3/20166.626.945.696.114,223,534
2/2/20167.007.086.616.651,859,555
2/1/20166.807.206.657.161,158,821
1/29/20166.566.836.536.832,333,089
1/28/20166.736.916.496.531,126,196
1/27/20166.776.866.506.551,014,798
1/26/20166.596.926.536.861,191,296
1/25/20166.856.876.486.502,082,996
1/22/20166.977.316.806.961,125,818
1/21/20166.567.006.496.851,590,547
1/20/20166.196.636.036.531,698,009
1/19/20166.636.666.226.321,262,748
1/15/20166.606.676.336.551,454,292
1/14/20166.927.006.336.883,284,587
1/13/20167.267.366.886.992,360,889
1/12/20167.117.276.997.221,898,245
1/11/20167.237.296.927.051,256,795
1/8/20167.397.397.127.171,635,110
1/7/20167.467.637.197.231,252,056
1/6/20167.707.827.567.621,507,134
1/5/20168.338.377.847.901,273,890
1/4/20168.098.377.908.302,150,665
12/31/20158.258.458.248.351,075,219
12/30/20158.318.468.298.32851,452
12/29/20158.348.398.188.36737,281
12/28/20158.348.418.108.23680,102
12/24/20158.488.558.248.34604,496
12/23/20158.098.528.098.39994,475
12/22/20157.798.117.728.041,353,522
12/21/20157.687.817.577.801,512,653
12/18/20157.677.747.557.571,770,849
12/17/20157.687.857.587.672,232,631
12/16/20157.747.807.517.701,495,630
12/15/20157.747.867.577.631,478,208
12/14/20158.148.217.727.802,577,459
12/11/20158.618.668.098.122,767,294
12/10/20158.748.948.708.861,379,504
12/9/20158.949.158.718.751,708,460
12/8/20158.919.058.808.921,642,776
12/7/20159.449.449.039.071,402,402
12/4/20159.519.599.129.441,569,280
12/3/20159.9810.069.529.542,130,258
12/2/201510.4810.5710.2210.251,400,602
12/1/201510.8310.9910.4410.511,396,906
11/30/201510.8210.8210.4110.741,807,033
11/27/201510.5010.5410.3910.43337,734
11/25/201510.2510.5510.2510.49785,376
11/24/20159.8810.409.8510.301,525,043
11/23/20159.9510.229.929.931,803,310
11/20/20159.8210.039.769.95865,560
11/19/20159.9910.059.629.731,135,074
11/18/20159.7210.099.609.961,320,015
11/17/20159.7410.019.589.651,365,106
11/16/20159.8010.039.549.721,200,854
11/13/20159.8810.269.769.921,447,195
11/12/201510.4710.4810.0310.062,506,094
11/11/201510.5610.879.1610.605,766,546
11/10/201510.5810.8510.3510.761,764,772
11/9/201510.9411.1210.5510.601,155,010
11/6/201510.7111.0410.5810.901,493,002
11/5/201511.0511.1310.7510.801,089,170
11/4/201511.3411.4110.9711.07941,435
11/3/201511.4411.6211.2011.281,000,450
11/2/201510.8711.6410.8711.471,014,899
10/30/201510.8411.0310.6710.87976,234
10/29/201511.1811.2010.7610.791,140,792
10/28/201510.6011.3210.4311.281,557,582
10/27/201511.0011.0410.6010.661,606,927
10/26/201511.2611.3911.0111.251,114,612
10/23/201510.8011.4410.8011.311,609,807
10/22/201510.4210.8410.1810.601,793,876
10/21/201510.8010.8810.3810.421,281,251
10/20/201510.5610.9710.4610.74993,191
10/19/201510.6810.7310.5010.691,162,153
10/16/201511.0211.0810.6110.751,323,233
10/15/201511.3611.4110.8511.031,292,266
10/14/201511.2711.5311.0911.291,084,375
10/13/201511.7611.9611.2711.331,696,186
10/12/201511.8211.9711.6511.85942,697
10/9/201511.8512.0011.7411.801,109,703
10/8/201511.4211.8911.3311.751,025,934
10/7/201511.3111.6911.2111.481,572,546
10/6/201511.0511.3911.0011.181,222,057
10/5/201510.2911.2010.2411.102,115,079
10/2/201510.4810.5010.0810.242,088,587
10/1/201510.6310.8210.2710.611,436,872
9/30/201510.8610.9610.3710.631,818,752
9/29/201510.7210.8210.5810.721,409,552
9/28/201510.8610.9410.7210.72719,940
9/25/201511.2711.3210.9310.98857,269
9/24/201511.0311.1410.6011.101,150,675
9/23/201511.8211.8211.1811.191,204,111
9/22/201512.2412.2811.7211.74861,756
9/21/201512.5812.7012.3612.44733,898
9/18/201512.8412.9612.5012.581,290,118
9/17/201513.0413.2412.7513.031,125,903
  • Showing 1-100 of 1,224 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center