Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 29, 2016 8.140 8.400 8.140 8.380 1,428,238 +0.16(+1.95%)
Jul 28, 2016 8.540 8.540 8.140 8.220 906,029 -0.46(-5.30%)
Jul 27, 2016 8.390 8.680 8.390 8.680 971,677 +0.32(+3.83%)
Jul 26, 2016 8.070 8.390 8.070 8.360 792,875 +0.35(+4.37%)
Jul 25, 2016 8.080 8.140 7.960 8.010 543,137 -0.09(-1.11%)
Jul 22, 2016 8.070 8.150 7.900 8.100 444,817 +0.00(+0.00%)
Jul 21, 2016 7.930 8.170 7.900 8.100 1,215,625 +0.27(+3.45%)
Jul 20, 2016 7.630 7.880 7.460 7.830 581,770 +0.16(+2.09%)
Jul 19, 2016 7.870 7.910 7.650 7.670 495,883 -0.32(-4.01%)
Jul 18, 2016 7.740 8.020 7.700 7.990 329,935 +0.19(+2.44%)
Jul 15, 2016 7.850 7.860 7.670 7.800 531,757 +0.02(+0.26%)
Jul 14, 2016 7.860 7.970 7.760 7.780 857,200 +0.04(+0.52%)
Jul 13, 2016 7.990 8.020 7.590 7.740 1,079,649 -0.18(-2.27%)
Jul 12, 2016 7.800 8.090 7.800 7.920 675,628 +0.31(+4.07%)
Jul 11, 2016 7.460 7.700 7.460 7.610 559,004 +0.12(+1.60%)
Jul 08, 2016 7.210 7.560 7.060 7.490 721,758 +0.43(+6.09%)
Jul 07, 2016 7.070 7.260 6.970 7.060 747,499 +0.07(+1.00%)
Jul 06, 2016 6.800 6.990 6.640 6.990 773,168 +0.07(+1.01%)
Jul 05, 2016 7.350 7.390 6.700 6.920 1,004,393 -0.54(-7.24%)
Jul 01, 2016 7.310 7.460 7.460 7.460 1,245,300 +0.26(+3.61%)
Jun 30, 2016 7.040 7.210 6.840 7.200 1,342,527 +0.19(+2.71%)
Jun 29, 2016 6.560 7.100 6.550 7.010 2,046,534 +0.57(+8.85%)
Jun 28, 2016 6.970 7.130 6.303 6.440 4,562,367 -0.69(-9.68%)
Jun 27, 2016 7.760 7.870 7.130 7.130 1,422,544 -0.89(-11.10%)
Jun 24, 2016 8.260 8.280 7.960 8.020 2,102,705 -0.83(-9.38%)
Jun 23, 2016 8.820 8.880 8.740 8.850 659,045 +0.22(+2.55%)
Jun 22, 2016 8.650 8.830 8.600 8.630 504,934 +0.03(+0.35%)
Jun 21, 2016 8.740 8.740 8.495 8.600 535,480 -0.17(-1.94%)
Jun 20, 2016 8.840 8.940 8.755 8.770 633,769 +0.14(+1.62%)
Jun 17, 2016 8.350 8.740 8.330 8.630 1,003,854 +0.33(+3.98%)
Jun 16, 2016 8.300 8.310 8.110 8.300 784,139 -0.13(-1.54%)
Jun 15, 2016 8.400 8.660 8.400 8.430 803,268 +0.10(+1.20%)
Jun 14, 2016 8.250 8.390 8.165 8.330 1,199,967 +0.01(+0.12%)
Jun 13, 2016 8.280 8.460 8.200 8.320 842,498 -0.03(-0.36%)
Jun 10, 2016 8.570 8.570 8.300 8.350 1,012,106 -0.38(-4.35%)
Jun 09, 2016 8.910 8.920 8.610 8.730 1,068,911 -0.20(-2.24%)
Jun 08, 2016 9.000 9.130 8.800 8.930 805,421 -0.02(-0.22%)
Jun 07, 2016 8.920 9.000 8.830 8.950 1,013,429 +0.00(+0.00%)
Jun 06, 2016 8.680 9.000 8.610 8.950 616,242 +0.28(+3.23%)
Jun 03, 2016 8.780 8.890 8.630 8.670 751,041 -0.21(-2.36%)
Jun 02, 2016 8.740 8.920 8.735 8.880 588,696 +0.11(+1.25%)
Jun 01, 2016 8.720 8.780 8.530 8.770 823,293 -0.07(-0.79%)
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%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.