$12.92 +0.52 (%) Meritor Inc - NYSE

Aug. 27, 2015 | 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
8/27/201512.5913.0012.4912.921,177,265
8/26/201512.8012.8012.0912.401,538,585
8/25/201512.7912.8312.4512.461,318,544
8/24/201512.2712.9512.0812.321,333,290
8/21/201512.8212.9712.3112.701,533,788
8/20/201513.6013.6013.0113.021,477,288
8/19/201513.6613.7813.4413.65928,305
8/18/201513.9113.9313.7613.84533,245
8/17/201513.8713.9613.7313.89912,394
8/14/201513.6514.1213.6413.951,311,573
8/13/201513.7213.8513.5713.63837,423
8/12/201513.6613.7513.4613.75747,351
8/11/201513.7713.8413.6513.81872,536
8/10/201513.8613.9413.7913.871,298,620
8/7/201513.7213.9913.7213.81929,355
8/6/201513.9713.9713.7413.85839,134
8/5/201514.0014.1713.8913.93483,074
8/4/201513.8914.0513.7013.92978,677
8/3/201514.1414.2113.7813.831,263,818
7/31/201514.3314.4213.9814.081,063,697
7/30/201513.7514.2213.5314.222,714,698
7/29/201513.6014.4013.4813.794,571,511
7/28/201512.6612.9312.4512.732,364,000
7/27/201512.5012.5612.3212.55950,892
7/24/201512.7912.9212.5512.561,401,618
7/23/201513.0313.1712.8012.841,164,527
7/22/201513.2313.3413.0013.10735,065
7/21/201513.4513.6213.3013.31769,184
7/20/201513.6313.7313.3213.521,333,679
7/17/201513.2613.6713.1813.631,200,230
7/16/201513.2513.4213.0313.13872,220
7/15/201513.3113.4513.1213.141,800,879
7/14/201513.5613.6913.2813.301,566,187
7/13/201513.3813.6413.2913.60929,060
7/10/201513.3113.5213.2413.30869,206
7/9/201513.3413.3813.0913.201,616,430
7/8/201512.8013.1612.4913.142,722,505
7/7/201513.4113.4912.7012.962,223,437
7/6/201513.3813.5213.2413.441,551,866
7/2/201513.2913.5113.2113.49803,706
7/1/201513.3713.3713.1513.241,000,339
6/30/201513.2313.3112.8913.121,099,249
6/29/201513.5013.5713.0913.13921,999
6/26/201513.7213.8413.5613.60841,717
6/25/201513.7813.8713.6313.70731,974
6/24/201514.0114.0413.7113.78440,027
6/23/201513.8214.0513.7814.01664,522
6/22/201513.8813.9613.7313.79560,458
6/19/201513.6413.9413.6313.80849,667
6/18/201513.7513.7513.5213.691,110,935
6/17/201513.8513.8913.6113.73522,437
6/16/201514.1514.2013.7713.79848,732
6/15/201514.1314.3013.9014.15642,122
6/12/201514.2614.3814.1114.18335,745
6/11/201514.2214.3214.1714.31486,667
6/10/201514.1914.2914.0614.22849,579
6/9/201514.0714.2214.0514.05623,193
6/8/201514.2414.2814.1414.14664,307
6/5/201514.1214.3013.9514.291,011,285
6/4/201514.1714.2514.0214.082,084,618
6/3/201514.4114.5914.1514.292,210,316
6/2/201514.0914.6214.0614.421,604,398
6/1/201514.3414.4514.0214.17854,461
5/29/201514.3914.5213.9014.313,883,879
5/28/201514.1014.4614.0614.412,398,167
5/27/201514.0614.2113.9814.20973,946
5/26/201513.9414.0913.6814.012,022,162
5/22/201513.8414.0413.8414.011,550,419
5/21/201513.9314.1013.7714.041,384,949
5/20/201513.7813.9613.6413.951,565,653
5/19/201513.6113.7613.2413.751,349,994
5/18/201513.6813.7113.4313.68795,178
5/15/201513.6213.7513.4113.69652,727
5/14/201513.8213.9613.5913.66760,290
5/13/201513.5713.7713.5413.751,134,106
5/12/201513.2513.5813.0913.58983,044
5/11/201513.4313.6213.2513.30834,120
5/8/201513.3813.5513.1713.431,067,746
5/7/201512.8613.2612.7713.211,056,709
5/6/201513.0313.1712.7912.921,051,697
5/5/201513.2013.3812.8412.991,001,824
5/4/201513.3013.4213.2113.29845,810
5/1/201513.2113.3713.1113.221,243,218
4/30/201513.3013.3813.0813.122,028,853
4/29/201513.0013.6512.9913.352,215,141
4/28/201512.7112.8512.5512.84785,326
4/27/201512.5612.8612.5612.701,039,432
4/24/201512.5512.6412.3612.53989,782
4/23/201512.6812.7312.3612.481,499,186
4/22/201512.4712.8612.3112.731,165,236
4/21/201512.3512.4712.0812.441,321,236
4/20/201512.2912.4512.2112.27646,027
4/17/201512.2112.3712.1012.31736,577
4/16/201512.4912.5812.2512.37808,565
4/15/201512.3612.6112.2512.55646,641
4/14/201512.4712.5412.1712.25870,813
4/13/201512.4612.5112.2712.41545,687
4/10/201512.6112.6112.3112.42666,072
4/9/201512.5312.6712.4612.54830,169
4/8/201512.5212.7012.3612.531,044,484
  • Showing 1-100 of 1,111 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!