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 (%)
Jul 31, 2013 8.100 8.500 8.020 8.130 4,637,596 +0.43(+5.58%)
Jul 30, 2013 7.440 7.720 7.320 7.700 1,948,885 +0.30(+4.05%)
Jul 29, 2013 7.430 7.540 7.390 7.400 924,344 -0.06(-0.80%)
Jul 26, 2013 7.670 7.670 7.340 7.460 1,472,593 -0.27(-3.49%)
Jul 25, 2013 7.700 7.750 7.590 7.730 891,314 +0.01(+0.13%)
Jul 24, 2013 7.920 7.975 7.630 7.720 1,004,215 -0.13(-1.66%)
Jul 23, 2013 7.990 8.111 7.840 7.850 982,529 -0.13(-1.63%)
Jul 22, 2013 8.100 8.170 7.910 7.980 1,679,377 +0.02(+0.25%)
Jul 19, 2013 7.670 7.960 7.550 7.960 1,213,595 +0.28(+3.65%)
Jul 18, 2013 7.530 7.690 7.370 7.680 732,982 +0.17(+2.33%)
Jul 17, 2013 7.420 7.555 7.380 7.505 523,351 +0.09(+1.28%)
Jul 16, 2013 7.550 7.650 7.330 7.410 1,350,504 -0.11(-1.46%)
Jul 15, 2013 7.610 7.630 7.441 7.520 1,181,825 -0.06(-0.79%)
Jul 12, 2013 7.540 7.800 7.520 7.580 1,624,653 +0.06(+0.80%)
Jul 11, 2013 7.330 7.550 7.300 7.520 1,568,198 +0.31(+4.30%)
Jul 10, 2013 7.060 7.220 7.040 7.210 792,974 +0.16(+2.27%)
Jul 09, 2013 7.100 7.160 7.000 7.050 961,164 +0.03(+0.43%)
Jul 08, 2013 7.020 7.110 6.960 7.020 1,027,208 +0.08(+1.15%)
Jul 05, 2013 6.910 6.940 6.660 6.940 604,731 +0.17(+2.51%)
Jul 03, 2013 6.990 6.990 6.740 6.770 509,226 -0.27(-3.84%)
Jul 02, 2013 7.210 7.240 7.020 7.040 591,712 -0.13(-1.81%)
Jul 01, 2013 7.150 7.250 7.080 7.170 800,114 +0.12(+1.70%)
Jun 28, 2013 7.130 7.210 6.970 7.050 1,970,369 +0.26(+3.83%)
Jun 26, 2013 6.820 6.860 6.710 6.790 721,126 +0.02(+0.30%)
Jun 25, 2013 6.420 6.810 6.420 6.770 1,698,436 +0.42(+6.61%)
Jun 24, 2013 6.580 6.640 6.130 6.350 1,457,029 -0.36(-5.37%)
Jun 21, 2013 6.930 6.970 6.660 6.710 1,025,235 -0.19(-2.75%)
Jun 20, 2013 6.990 6.990 6.760 6.900 1,240,384 -0.22(-3.09%)
Jun 19, 2013 7.180 7.250 7.120 7.120 720,168 -0.05(-0.70%)
Jun 18, 2013 7.140 7.270 7.110 7.170 998,378 +0.05(+0.70%)
Jun 17, 2013 7.250 7.290 6.970 7.120 867,224 -0.05(-0.70%)
Jun 14, 2013 7.210 7.310 7.150 7.170 742,175 -0.03(-0.42%)
Jun 13, 2013 6.960 7.250 6.870 7.200 1,418,510 +0.22(+3.15%)
Jun 12, 2013 7.190 7.230 6.934 6.980 964,278 -0.13(-1.83%)
Jun 11, 2013 6.970 7.250 6.850 7.110 1,073,423 +0.00(+0.00%)
Jun 10, 2013 7.120 7.150 7.030 7.110 948,813 +0.03(+0.42%)
Jun 07, 2013 7.000 7.200 6.950 7.080 1,080,477 +0.11(+1.58%)
Jun 06, 2013 6.880 6.990 6.700 6.970 1,256,130 +0.08(+1.16%)
Jun 05, 2013 7.090 7.090 6.850 6.890 1,261,305 -0.19(-2.68%)
Jun 04, 2013 7.230 7.340 7.040 7.080 1,752,418 -0.12(-1.67%)
Jun 03, 2013 7.230 7.250 6.990 7.200 1,666,319 -0.04(-0.55%)
May 31, 2013 7.340 7.390 7.000 7.240 1,992,708 -0.18(-2.43%)
May 30, 2013 7.150 7.500 7.100 7.420 1,747,232 +0.27(+3.78%)
May 29, 2013 7.130 7.290 7.050 7.150 1,377,084 -0.10(-1.38%)
May 28, 2013 7.010 7.280 7.000 7.250 3,326,981 +0.39(+5.69%)
May 24, 2013 6.950 6.950 6.740 6.860 770,007 -0.10(-1.44%)
May 23, 2013 6.870 7.005 6.780 6.960 1,352,861 +0.01(+0.14%)
May 22, 2013 7.100 7.220 6.890 6.950 3,096,987 -0.16(-2.25%)
May 21, 2013 7.030 7.170 7.000 7.110 2,108,899 +0.10(+1.43%)
May 20, 2013 7.120 7.140 6.900 7.010 3,722,073 +0.48(+7.35%)
May 17, 2013 6.300 6.620 6.240 6.530 1,836,788 +0.29(+4.65%)
May 16, 2013 6.380 6.410 6.230 6.240 1,084,444 -0.15(-2.35%)
May 15, 2013 6.230 6.470 6.230 6.390 1,321,822 +0.14(+2.24%)
May 13, 2013 6.260 6.355 6.220 6.250 984,435 -0.01(-0.16%)
May 10, 2013 6.170 6.400 6.150 6.260 2,189,333 +0.13(+2.12%)
May 09, 2013 6.110 6.180 6.040 6.130 1,485,759 -0.01(-0.16%)
May 08, 2013 6.070 6.195 5.970 6.140 1,640,226 +0.11(+1.82%)
May 07, 2013 6.000 6.060 5.880 6.030 1,470,569 +0.06(+1.01%)
May 06, 2013 6.040 6.250 5.950 5.970 2,306,533 -0.05(-0.83%)
May 03, 2013 5.770 6.070 5.660 6.020 2,599,019 +0.36(+6.36%)
May 02, 2013 5.630 5.755 5.530 5.660 2,337,205 +0.12(+2.17%)
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.