FinancialContent is the trusted provider of stock market information to the media industry.
Meritor Inc (NY: MTOR)
23.21 USD  +0.44 (+1.93%)
Official Closing Price  /  Updated: 6:30 PM EST, Jan 28, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 28, 2014 14.31 14.35 14.07 14.08 510,377 -0.20(-1.40%)
Nov 26, 2014 14.43 14.28 14.28 14.28 697,100 -0.11(-0.76%)
Nov 25, 2014 14.35 14.49 14.08 14.39 1,316,144 +0.03(+0.21%)
Nov 24, 2014 14.18 14.50 14.14 14.36 1,228,038 +0.22(+1.56%)
Nov 21, 2014 14.17 14.28 14.01 14.14 1,123,505 +0.12(+0.86%)
Nov 20, 2014 13.80 14.14 13.66 14.02 1,805,516 +0.14(+1.01%)
Nov 19, 2014 13.79 14.00 13.51 13.88 1,646,664 +0.10(+0.73%)
Nov 18, 2014 14.02 14.38 13.69 13.78 2,363,786 -0.20(-1.43%)
Nov 17, 2014 14.05 14.15 13.84 13.98 1,868,614 -0.12(-0.85%)
Nov 14, 2014 13.87 14.22 13.79 14.10 1,917,569 -0.04(-0.28%)
Nov 13, 2014 13.69 14.22 13.67 14.14 2,708,435 +0.28(+2.02%)
Nov 12, 2014 12.91 13.96 12.67 13.86 7,138,419 +1.58(+12.87%)
Nov 11, 2014 12.26 12.47 12.20 12.28 2,297,419 +0.01(+0.08%)
Nov 10, 2014 12.29 12.33 12.14 12.27 867,900 +0.02(+0.16%)
Nov 07, 2014 12.17 12.35 12.02 12.25 1,020,953 +0.09(+0.74%)
Nov 06, 2014 12.05 12.19 11.95 12.16 1,040,231 +0.10(+0.83%)
Nov 05, 2014 11.54 12.27 11.54 12.06 2,230,692 +0.65(+5.70%)
Nov 04, 2014 11.43 11.55 11.29 11.41 1,522,776 -0.01(-0.09%)
Nov 03, 2014 11.55 11.72 11.36 11.42 1,221,166 -0.07(-0.61%)
Oct 31, 2014 11.44 11.56 11.34 11.49 2,002,141 +0.36(+3.23%)
Oct 30, 2014 11.07 11.28 10.95 11.13 1,239,402 -0.01(-0.09%)
Oct 29, 2014 11.28 11.38 11.00 11.14 1,764,406 -0.07(-0.62%)
Oct 28, 2014 10.75 11.27 10.75 11.21 1,982,444 +0.61(+5.75%)
Oct 27, 2014 10.90 10.95 10.95 10.60 1,297,499 -0.35(-3.20%)
Oct 24, 2014 10.78 11.07 10.70 10.95 1,336,453 +0.21(+1.96%)
Oct 23, 2014 10.54 11.03 10.40 10.74 1,421,522 +0.41(+3.97%)
Oct 22, 2014 10.70 10.74 10.33 10.33 1,244,208 -0.35(-3.28%)
Oct 21, 2014 10.37 10.74 10.34 10.68 914,062 +0.38(+3.69%)
Oct 20, 2014 10.37 10.44 10.23 10.30 917,693 -0.07(-0.68%)
Oct 17, 2014 10.47 10.78 10.26 10.37 1,111,525 +0.03(+0.29%)
Oct 16, 2014 9.750 10.46 9.750 10.34 1,358,441 +0.20(+1.97%)
Oct 15, 2014 9.730 10.24 9.460 10.14 2,749,209 +0.14(+1.40%)
Oct 14, 2014 9.780 10.12 9.625 10.00 2,131,682 +0.27(+2.77%)
Oct 13, 2014 9.950 10.15 9.700 9.730 1,713,707 -0.20(-2.01%)
Oct 10, 2014 9.980 10.23 9.870 9.930 1,596,849 -0.17(-1.68%)
Oct 09, 2014 10.54 10.55 10.07 10.10 1,750,106 -0.48(-4.54%)
Oct 08, 2014 10.29 10.59 9.960 10.58 2,849,700 +0.29(+2.82%)
Oct 07, 2014 10.83 10.83 10.29 10.29 2,058,442 -0.66(-6.03%)
Oct 06, 2014 10.95 11.12 10.80 10.95 2,073,623 +0.00(+0.00%)
Oct 03, 2014 10.85 11.06 10.74 10.95 1,863,785 +0.21(+1.96%)
Oct 02, 2014 10.46 10.75 10.40 10.74 1,552,332 +0.33(+3.17%)
Oct 01, 2014 10.82 10.82 10.35 10.41 2,496,934 -0.44(-4.06%)
Sep 30, 2014 11.16 11.21 10.85 10.85 2,119,898 -0.31(-2.78%)
Sep 29, 2014 11.27 11.36 11.07 11.16 1,348,982 -0.25(-2.19%)
Sep 26, 2014 11.49 11.56 11.35 11.41 1,471,918 -0.06(-0.52%)
Sep 25, 2014 11.62 11.63 11.31 11.47 1,937,332 -0.22(-1.88%)
Sep 24, 2014 11.72 11.75 11.49 11.69 1,913,019 -0.02(-0.17%)
Sep 23, 2014 12.12 12.15 11.65 11.71 3,388,912 -0.52(-4.25%)
Sep 22, 2014 12.83 12.83 12.18 12.23 2,114,888 -0.50(-3.93%)
Sep 19, 2014 13.33 13.33 12.72 12.73 1,841,410 -0.58(-4.36%)
Sep 18, 2014 13.38 13.44 13.28 13.31 1,047,597 -0.01(-0.08%)
Sep 17, 2014 13.39 13.49 13.16 13.32 1,389,664 -0.07(-0.52%)
Sep 16, 2014 13.14 13.43 13.05 13.39 1,401,565 +0.23(+1.75%)
Sep 15, 2014 13.21 13.24 12.94 13.16 1,763,084 -0.05(-0.38%)
Sep 12, 2014 13.50 13.52 13.18 13.21 1,173,791 -0.32(-2.37%)
Sep 11, 2014 13.45 13.56 13.21 13.53 1,848,798 -0.01(-0.07%)
Sep 10, 2014 13.83 13.85 13.44 13.54 2,044,645 -0.30(-2.17%)
Sep 09, 2014 13.99 14.05 13.83 13.84 1,551,311 -0.14(-1.00%)
Sep 08, 2014 13.90 14.19 13.85 13.98 1,030,154 +0.03(+0.22%)
Sep 05, 2014 13.94 13.97 13.75 13.95 1,127,574 +0.04(+0.29%)
Sep 04, 2014 13.75 14.13 13.75 13.91 2,802,397 +0.18(+1.31%)
Sep 03, 2014 13.90 13.97 13.69 13.73 1,144,963 -0.09(-0.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.