Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 (%)
Aug 31, 2012 4.500 4.570 4.420 4.470 728,931 +0.04(+0.90%)
Aug 30, 2012 4.330 4.480 4.330 4.430 583,944 +0.03(+0.68%)
Aug 29, 2012 4.420 4.470 4.370 4.400 683,626 -0.09(-2.00%)
Aug 27, 2012 4.530 4.580 4.440 4.490 538,340 -0.01(-0.22%)
Aug 24, 2012 4.670 4.670 4.470 4.500 971,220 -0.20(-4.26%)
Aug 23, 2012 4.700 4.780 4.660 4.700 633,819 -0.03(-0.63%)
Aug 22, 2012 4.790 4.790 4.590 4.730 1,001,287 -0.06(-1.25%)
Aug 21, 2012 4.920 5.005 4.775 4.790 734,805 -0.06(-1.24%)
Aug 20, 2012 4.990 5.020 4.810 4.850 739,396 -0.15(-3.00%)
Aug 17, 2012 4.810 5.000 4.810 5.000 942,963 +0.19(+3.95%)
Aug 16, 2012 4.790 4.850 4.731 4.810 1,452,610 +0.01(+0.21%)
Aug 15, 2012 4.660 4.830 4.640 4.800 584,159 +0.11(+2.35%)
Aug 14, 2012 4.870 4.883 4.628 4.690 679,228 -0.11(-2.29%)
Aug 13, 2012 4.910 4.910 4.760 4.800 1,052,550 -0.10(-2.04%)
Aug 10, 2012 4.860 5.050 4.670 4.900 864,529 -0.01(-0.20%)
Aug 09, 2012 4.640 5.170 4.600 4.910 2,670,222 +0.28(+6.05%)
Aug 08, 2012 4.570 4.780 4.500 4.630 1,381,869 +0.06(+1.31%)
Aug 07, 2012 4.550 4.730 4.510 4.570 1,673,901 +0.09(+2.01%)
Aug 06, 2012 4.340 4.540 4.340 4.480 1,424,376 +0.16(+3.70%)
Aug 03, 2012 4.200 4.410 4.120 4.320 1,936,563 +0.23(+5.62%)
Aug 02, 2012 4.320 4.470 4.080 4.090 1,654,666 -0.22(-5.10%)
Aug 01, 2012 4.660 4.840 4.160 4.310 3,372,238 -0.37(-7.91%)
Jul 31, 2012 4.390 4.730 4.380 4.680 1,597,368 +0.28(+6.36%)
Jul 30, 2012 4.700 4.730 4.400 4.400 1,082,240 -0.25(-5.38%)
Jul 27, 2012 4.450 4.730 4.430 4.650 1,567,127 +0.24(+5.44%)
Jul 26, 2012 4.110 4.450 4.110 4.410 1,838,315 +0.42(+10.53%)
Jul 25, 2012 4.070 4.160 3.980 3.990 853,040 -0.06(-1.48%)
Jul 24, 2012 4.270 4.290 4.040 4.050 1,046,648 -0.21(-4.93%)
Jul 23, 2012 4.210 4.320 4.110 4.260 891,277 -0.10(-2.29%)
Jul 20, 2012 4.400 4.530 4.320 4.360 1,195,949 -0.09(-2.02%)
Jul 19, 2012 4.460 4.520 4.420 4.450 891,804 +0.03(+0.68%)
Jul 18, 2012 4.300 4.510 4.300 4.420 930,408 +0.10(+2.31%)
Jul 17, 2012 4.420 4.440 4.250 4.320 1,251,082 -0.08(-1.82%)
Jul 16, 2012 4.480 4.590 4.270 4.400 1,317,917 -0.12(-2.65%)
Jul 13, 2012 4.560 4.590 4.500 4.520 1,398,229 +0.01(+0.22%)
Jul 12, 2012 4.500 4.595 4.280 4.510 2,597,695 -0.06(-1.31%)
Jul 11, 2012 4.750 4.790 4.520 4.570 2,903,126 -0.27(-5.58%)
Jul 10, 2012 5.090 5.230 4.750 4.840 1,581,863 -0.16(-3.20%)
Jul 09, 2012 5.150 5.190 4.980 5.000 1,391,903 -0.18(-3.47%)
Jul 06, 2012 5.390 5.390 5.170 5.180 1,239,799 -0.31(-5.65%)
Jul 05, 2012 5.470 5.600 5.410 5.490 1,334,336 +0.01(+0.18%)
Jul 03, 2012 5.190 5.500 5.150 5.480 1,185,030 +0.26(+4.98%)
Jul 02, 2012 5.250 5.270 5.100 5.220 955,684 +0.00(+0.00%)
Jun 29, 2012 5.210 5.250 5.060 5.220 2,008,062 +0.22(+4.40%)
Jun 28, 2012 4.950 5.189 4.920 5.000 1,474,977 +0.00(+0.00%)
Jun 27, 2012 4.960 5.100 4.950 5.000 1,180,136 +0.04(+0.81%)
Jun 26, 2012 4.870 5.000 4.780 4.960 3,551,123 +0.15(+3.12%)
Jun 25, 2012 4.870 4.980 4.790 4.810 1,775,877 -0.19(-3.80%)
Jun 22, 2012 5.060 5.080 4.970 5.000 2,257,343 -0.01(-0.20%)
Jun 21, 2012 5.220 5.250 4.970 5.010 1,193,146 -0.19(-3.65%)
Jun 20, 2012 5.220 5.310 5.140 5.200 1,979,757 +0.00(+0.00%)
Jun 19, 2012 5.140 5.305 5.110 5.200 2,416,844 +0.11(+2.16%)
Jun 18, 2012 5.090 5.130 5.010 5.090 778,283 -0.06(-1.17%)
Jun 15, 2012 5.200 5.240 5.100 5.150 1,324,816 -0.02(-0.39%)
Jun 14, 2012 5.060 5.200 4.960 5.170 522,600 +0.12(+2.38%)
Jun 13, 2012 5.180 5.220 5.030 5.050 930,672 -0.17(-3.26%)
Jun 12, 2012 5.270 5.305 5.110 5.220 1,393,593 -0.02(-0.38%)
Jun 11, 2012 5.670 5.730 5.230 5.240 866,528 -0.30(-5.42%)
Jun 08, 2012 5.300 5.600 5.200 5.540 820,574 +0.18(+3.36%)
Jun 07, 2012 5.500 5.720 5.330 5.360 1,361,830 +0.01(+0.19%)
Jun 06, 2012 5.210 5.400 5.210 5.350 921,481 +0.23(+4.49%)
Jun 05, 2012 4.910 5.170 4.910 5.120 953,835 +0.17(+3.43%)
Jun 04, 2012 5.120 5.190 4.850 4.950 941,323 -0.15(-2.94%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.