Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 (%)
May 31, 2016 8.710 8.940 8.650 8.840 746,707 +0.14(+1.61%)
May 27, 2016 8.550 8.700 8.700 8.700 1,035,800 +0.11(+1.28%)
May 26, 2016 8.750 8.830 8.500 8.590 670,162 -0.10(-1.15%)
May 25, 2016 8.530 8.710 8.500 8.690 1,338,266 +0.26(+3.08%)
May 24, 2016 8.350 8.450 8.188 8.430 884,740 +0.20(+2.43%)
May 23, 2016 8.130 8.360 8.070 8.230 1,314,651 +0.05(+0.61%)
May 20, 2016 7.890 8.200 7.890 8.180 944,272 +0.33(+4.20%)
May 19, 2016 7.910 8.060 7.750 7.850 1,081,341 -0.21(-2.61%)
May 18, 2016 8.090 8.290 8.010 8.060 686,983 -0.13(-1.59%)
May 17, 2016 8.130 8.390 8.080 8.190 959,903 +0.06(+0.74%)
May 16, 2016 8.050 8.230 8.010 8.130 712,909 +0.14(+1.75%)
May 13, 2016 8.000 8.240 7.950 7.990 719,449 -0.09(-1.11%)
May 12, 2016 8.190 8.510 7.960 8.080 790,809 -0.05(-0.62%)
May 11, 2016 8.260 8.380 8.120 8.130 726,502 -0.12(-1.45%)
May 10, 2016 8.150 8.305 8.045 8.250 921,560 +0.20(+2.48%)
May 09, 2016 7.990 8.175 7.870 8.050 862,697 -0.01(-0.12%)
May 06, 2016 7.930 8.210 7.820 8.060 892,672 +0.10(+1.26%)
May 05, 2016 7.620 8.150 7.620 7.960 1,024,929 +0.42(+5.57%)
May 04, 2016 7.570 7.940 7.270 7.540 1,904,744 -0.29(-3.70%)
May 03, 2016 8.330 8.410 7.640 7.830 1,165,096 -0.53(-6.34%)
May 02, 2016 8.500 8.500 8.190 8.360 477,390 -0.14(-1.65%)
Apr 29, 2016 8.660 8.725 8.370 8.500 697,593 -0.14(-1.62%)
Apr 28, 2016 8.700 8.870 8.570 8.640 902,756 -0.13(-1.48%)
Apr 27, 2016 8.550 8.900 8.550 8.770 813,568 +0.26(+3.06%)
Apr 26, 2016 8.240 8.545 8.120 8.510 882,035 +0.38(+4.67%)
Apr 25, 2016 8.400 8.400 8.090 8.130 637,816 -0.25(-2.98%)
Apr 22, 2016 8.340 8.560 8.340 8.380 640,180 -0.05(-0.59%)
Apr 21, 2016 8.660 8.665 8.320 8.430 814,682 -0.20(-2.32%)
Apr 20, 2016 8.340 8.700 8.316 8.630 591,980 +0.28(+3.35%)
Apr 19, 2016 8.390 8.480 8.240 8.350 784,663 -0.02(-0.24%)
Apr 18, 2016 8.280 8.430 8.180 8.370 487,023 +0.05(+0.60%)
Apr 15, 2016 8.440 8.490 8.180 8.320 848,643 -0.17(-2.00%)
Apr 14, 2016 8.540 8.580 8.370 8.490 542,592 -0.03(-0.35%)
Apr 13, 2016 8.060 8.550 8.060 8.520 796,986 +0.54(+6.77%)
Apr 12, 2016 7.830 8.080 7.780 7.980 1,239,737 +0.19(+2.44%)
Apr 11, 2016 7.750 7.980 7.700 7.790 678,210 +0.12(+1.56%)
Apr 08, 2016 7.660 7.840 7.590 7.670 744,043 +0.12(+1.59%)
Apr 07, 2016 7.510 7.680 7.460 7.550 705,250 -0.07(-0.92%)
Apr 06, 2016 7.500 7.620 7.260 7.620 928,866 +0.01(+0.13%)
Apr 05, 2016 7.630 7.705 7.550 7.610 1,104,996 -0.17(-2.19%)
Apr 04, 2016 8.060 8.110 7.780 7.780 830,254 -0.33(-4.07%)
Apr 01, 2016 7.830 8.120 7.720 8.110 802,295 +0.05(+0.62%)
Mar 31, 2016 8.020 8.140 7.910 8.060 596,974 +0.04(+0.50%)
Mar 30, 2016 8.200 8.250 7.915 8.020 605,955 -0.05(-0.62%)
Mar 29, 2016 7.430 8.130 7.360 8.070 1,121,948 +0.62(+8.32%)
Mar 28, 2016 7.470 7.620 7.290 7.450 613,246 -0.10(-1.32%)
Mar 24, 2016 7.440 7.550 7.550 7.550 575,600 +0.10(+1.34%)
Mar 23, 2016 7.770 7.860 7.440 7.450 671,999 -0.38(-4.85%)
Mar 22, 2016 7.750 7.920 7.669 7.830 659,718 -0.06(-0.76%)
Mar 21, 2016 8.150 8.189 7.835 7.890 731,859 -0.15(-1.87%)
Mar 18, 2016 8.030 8.270 7.890 8.040 1,505,279 +0.10(+1.26%)
Mar 17, 2016 7.790 8.035 7.690 7.940 1,750,410 +0.11(+1.40%)
Mar 16, 2016 7.460 7.830 7.370 7.830 748,005 +0.34(+4.54%)
Mar 15, 2016 7.580 7.630 7.350 7.490 925,124 -0.21(-2.73%)
Mar 14, 2016 7.620 7.830 7.530 7.700 793,056 +0.06(+0.79%)
Mar 11, 2016 7.260 7.690 7.250 7.640 1,191,931 +0.39(+5.38%)
Mar 10, 2016 7.640 7.730 7.060 7.250 1,347,713 -0.45(-5.84%)
Mar 09, 2016 7.490 7.740 7.470 7.700 1,003,874 +0.21(+2.80%)
Mar 08, 2016 8.090 8.210 7.480 7.490 1,249,407 -0.75(-9.10%)
Mar 07, 2016 8.050 8.340 7.990 8.240 1,019,182 +0.18(+2.23%)
Mar 04, 2016 8.040 8.090 7.740 8.060 1,980,432 -0.01(-0.12%)
Mar 03, 2016 7.760 8.150 7.670 8.070 1,408,217 +0.33(+4.26%)
Mar 02, 2016 7.670 7.780 7.495 7.740 1,084,196 +0.08(+1.04%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.