$10.80 -0.31 (%) Meritor Inc - New York Stock Exchange, Inc.

Sep. 23, 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center