Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Meritor Inc (NY: MTOR )

36.50 UNCHANGED
Last Price Updated: 7:00 PM EDT, Aug 2, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2013 4.410 4.450 4.300 4.400 820,912 -0.05(-1.12%)
Feb 27, 2013 4.430 4.470 4.380 4.450 710,418 +0.01(+0.23%)
Feb 26, 2013 4.360 4.470 4.330 4.440 1,407,837 -0.07(-1.55%)
Feb 22, 2013 4.580 4.610 4.460 4.510 1,026,604 -0.03(-0.66%)
Feb 21, 2013 4.660 4.660 4.470 4.540 1,645,858 -0.13(-2.78%)
Feb 20, 2013 4.900 4.900 4.670 4.670 1,455,190 -0.20(-4.11%)
Feb 19, 2013 4.740 4.920 4.650 4.870 1,592,344 +0.17(+3.62%)
Feb 15, 2013 4.690 4.730 4.625 4.700 1,495,732 +0.03(+0.64%)
Feb 14, 2013 4.670 4.740 4.605 4.670 1,166,324 -0.02(-0.43%)
Feb 13, 2013 4.540 4.720 4.525 4.690 2,450,730 +0.17(+3.76%)
Feb 12, 2013 4.560 4.560 4.450 4.520 2,218,739 -0.03(-0.66%)
Feb 11, 2013 4.670 4.670 4.510 4.550 1,173,119 -0.13(-2.78%)
Feb 08, 2013 4.670 4.740 4.660 4.680 1,582,921 +0.01(+0.21%)
Feb 07, 2013 4.550 4.710 4.450 4.670 3,674,770 +0.13(+2.86%)
Feb 06, 2013 4.400 4.550 4.400 4.540 1,418,080 +0.11(+2.48%)
Feb 04, 2013 4.640 4.670 4.430 4.430 1,863,964 -0.23(-4.94%)
Feb 01, 2013 4.590 4.660 4.420 4.660 1,890,283 +0.10(+2.19%)
Jan 31, 2013 4.650 4.660 4.430 4.560 3,273,977 -0.12(-2.56%)
Jan 30, 2013 4.960 5.110 4.470 4.680 6,615,513 -0.67(-12.52%)
Jan 29, 2013 5.520 5.540 5.240 5.350 2,075,533 -0.20(-3.60%)
Jan 28, 2013 5.170 5.550 5.150 5.550 2,036,926 +0.41(+7.98%)
Jan 25, 2013 5.000 5.150 5.000 5.140 1,278,113 +0.17(+3.42%)
Jan 24, 2013 4.880 5.050 4.821 4.970 1,019,714 +0.09(+1.84%)
Jan 23, 2013 4.920 4.945 4.860 4.880 658,669 -0.06(-1.21%)
Jan 22, 2013 4.880 4.980 4.830 4.940 1,003,283 +0.05(+1.02%)
Jan 18, 2013 5.030 5.030 4.890 4.890 743,704 -0.14(-2.78%)
Jan 17, 2013 5.030 5.120 4.970 5.030 781,799 +0.06(+1.21%)
Jan 16, 2013 4.990 5.050 4.950 4.970 877,427 -0.03(-0.60%)
Jan 15, 2013 5.040 5.090 4.990 5.000 1,609,002 -0.07(-1.38%)
Jan 14, 2013 5.080 5.140 5.020 5.070 972,825 -0.03(-0.59%)
Jan 11, 2013 5.180 5.180 5.020 5.100 939,363 -0.08(-1.54%)
Jan 10, 2013 5.180 5.260 5.150 5.180 827,795 +0.05(+0.97%)
Jan 09, 2013 5.170 5.190 5.090 5.130 793,120 +0.00(+0.00%)
Jan 08, 2013 5.310 5.360 5.090 5.130 941,128 -0.19(-3.57%)
Jan 07, 2013 5.250 5.410 5.240 5.320 2,047,262 +0.02(+0.38%)
Jan 04, 2013 5.250 5.370 5.100 5.300 2,041,393 +0.10(+1.92%)
Jan 03, 2013 5.040 5.325 5.020 5.200 2,387,780 +0.16(+3.17%)
Jan 02, 2013 4.965 5.070 4.730 5.040 2,375,291 +0.31(+6.55%)
Dec 31, 2012 4.580 4.820 4.570 4.730 1,535,150 +0.14(+3.05%)
Dec 28, 2012 4.650 4.720 4.590 4.590 990,392 -0.08(-1.71%)
Dec 27, 2012 4.760 4.780 4.600 4.670 798,000 -0.07(-1.48%)
Dec 26, 2012 4.700 4.870 4.690 4.740 592,454 +0.04(+0.85%)
Dec 24, 2012 4.700 4.760 4.670 4.700 390,196 -0.05(-1.05%)
Dec 21, 2012 4.730 4.960 4.670 4.750 2,662,810 -0.07(-1.45%)
Dec 20, 2012 4.890 4.930 4.760 4.820 1,723,311 -0.11(-2.23%)
Dec 19, 2012 4.820 4.965 4.770 4.930 2,172,657 +0.13(+2.71%)
Dec 18, 2012 4.700 4.885 4.660 4.800 2,103,512 +0.11(+2.35%)
Dec 17, 2012 4.560 4.710 4.505 4.690 1,098,796 +0.15(+3.30%)
Dec 14, 2012 4.420 4.620 4.420 4.540 811,776 +0.09(+2.02%)
Dec 13, 2012 4.610 4.650 4.410 4.450 466,088 -0.13(-2.84%)
Dec 12, 2012 4.570 4.625 4.510 4.580 1,858,249 +0.04(+0.88%)
Dec 11, 2012 4.600 4.650 4.470 4.540 923,566 -0.02(-0.44%)
Dec 10, 2012 4.550 4.580 4.500 4.560 1,070,306 +0.01(+0.22%)
Dec 07, 2012 4.390 4.560 4.350 4.550 1,950,672 +0.20(+4.60%)
Dec 06, 2012 4.420 4.450 4.330 4.350 906,317 -0.08(-1.81%)
Dec 05, 2012 4.440 4.470 4.370 4.430 1,041,847 +0.01(+0.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.