$14.14 +0.12 (%) Meritor Inc - NYSE

Nov. 21, 2014 | 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
11/21/201414.1714.2814.0114.141,123,505
11/20/201413.8014.1413.6614.021,805,516
11/19/201413.7914.0013.5113.881,646,664
11/18/201414.0214.3813.6913.782,363,786
11/17/201414.0514.1513.8413.981,868,614
11/14/201413.8714.2213.7914.101,917,569
11/13/201413.6914.2213.6714.142,708,435
11/12/201412.9113.9612.6713.867,138,419
11/11/201412.2612.4812.2012.282,297,419
11/10/201412.2912.3312.1412.27867,900
11/7/201412.1712.3512.0212.251,020,953
11/6/201412.0512.1911.9512.161,040,231
11/5/201411.5412.2711.5412.062,230,692
11/4/201411.4311.5511.3011.411,522,776
11/3/201411.5511.7211.3611.421,221,166
10/31/201411.4411.5711.3411.492,002,141
10/30/201411.0711.2810.9511.131,239,402
10/29/201411.2811.5211.0011.141,764,406
10/28/201410.7511.2710.7511.211,982,444
10/27/201410.9010.9410.5010.601,297,499
10/24/201410.7811.0710.7010.951,336,453
10/23/201410.5411.0310.4010.741,421,522
10/22/201410.7010.7410.3310.331,244,208
10/21/201410.3710.7410.3410.68914,062
10/20/201410.3710.6310.2410.30917,693
10/17/201410.4710.7810.2610.371,111,525
10/16/20149.7510.479.7510.341,358,441
10/15/20149.7310.249.4610.142,749,209
10/14/20149.7810.129.6310.002,131,682
10/13/20149.9510.159.709.731,713,707
10/10/20149.9810.239.839.931,596,849
10/9/201410.5410.5510.0710.101,750,106
10/8/201410.2910.599.9610.582,849,800
10/7/201410.8310.8310.2910.292,058,442
10/6/201410.9511.1210.8010.952,073,623
10/3/201410.8511.0610.7410.951,863,785
10/2/201410.4610.7510.4010.741,552,332
10/1/201410.8210.8210.3510.412,497,134
9/30/201411.1611.2110.8510.852,119,898
9/29/201411.2711.3611.0711.161,348,982
9/26/201411.4911.5611.3511.411,471,918
9/25/201411.6211.6311.3111.471,937,332
9/24/201411.7211.7511.4911.691,913,019
9/23/201412.1212.1511.6511.713,388,912
9/22/201412.8312.8312.1812.232,114,888
9/19/201413.3313.3312.7212.731,841,410
9/18/201413.3813.4413.2813.311,047,597
9/17/201413.3913.4913.1613.321,389,664
9/16/201413.1413.4313.0513.391,401,565
9/15/201413.2113.2412.9413.161,763,084
9/12/201413.5013.5213.1813.211,173,791
9/11/201413.4513.5613.2113.531,848,798
9/10/201413.8313.8513.4413.542,044,645
9/9/201413.9914.0513.8313.841,551,311
9/8/201413.9014.1913.8513.981,030,154
9/5/201413.9413.9713.7513.951,127,574
9/4/201413.7514.1413.7513.912,802,397
9/3/201413.9013.9713.6913.731,144,963
9/2/201413.6613.8513.6413.822,222,704
8/29/201413.6113.6713.5013.631,006,300
8/28/201413.5413.6413.4213.561,424,729
8/27/201413.9013.9513.6413.67844,856
8/26/201413.8613.9613.7713.861,120,554
8/25/201413.9614.0013.8413.86917,043
8/22/201413.9013.9313.7113.89924,362
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
  • Showing 1-100 of 920 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center