FinancialContent is the trusted provider of stock market information to the media industry.
Meritor Inc (NY: MTOR)
24.34 USD  -0.37 (-1.50%)
Official Closing Price  /  Updated: 6:30 PM EST, Dec 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2013 10.20 10.43 10.43 10.43 1,932,500 +0.23(+2.25%)
Dec 30, 2013 9.760 10.22 9.550 10.20 2,512,628 +0.41(+4.19%)
Dec 27, 2013 9.980 10.00 9.580 9.790 1,489,013 -0.14(-1.41%)
Dec 26, 2013 9.950 10.23 9.790 9.930 1,974,784 +0.06(+0.61%)
Dec 24, 2013 9.250 10.03 9.220 9.870 1,908,981 +0.23(+2.39%)
Dec 23, 2013 8.620 9.720 8.620 9.640 8,130,003 +1.48(+18.14%)
Dec 20, 2013 7.950 8.240 7.950 8.160 1,497,942 +0.21(+2.64%)
Dec 19, 2013 8.050 8.145 7.930 7.950 1,051,271 -0.14(-1.73%)
Dec 18, 2013 8.020 8.130 7.865 8.090 1,183,960 +0.11(+1.38%)
Dec 17, 2013 7.910 8.040 7.830 7.980 1,256,917 +0.08(+1.01%)
Dec 16, 2013 7.940 8.020 7.830 7.900 1,268,160 +0.05(+0.64%)
Dec 13, 2013 7.660 7.940 7.610 7.850 879,151 +0.20(+2.61%)
Dec 12, 2013 7.580 7.680 7.500 7.650 761,718 +0.07(+0.92%)
Dec 11, 2013 7.670 7.690 7.470 7.580 1,243,619 -0.11(-1.43%)
Dec 10, 2013 7.730 7.890 7.570 7.690 1,632,882 -0.09(-1.16%)
Dec 09, 2013 7.780 7.930 7.740 7.780 1,060,338 -0.01(-0.13%)
Dec 06, 2013 7.850 7.870 7.680 7.790 1,556,075 +0.04(+0.52%)
Dec 05, 2013 7.870 7.870 7.660 7.750 969,490 -0.11(-1.40%)
Dec 04, 2013 7.590 7.910 7.590 7.860 954,174 +0.21(+2.75%)
Dec 03, 2013 7.810 7.860 7.585 7.650 1,510,820 -0.13(-1.67%)
Dec 02, 2013 7.980 8.090 7.750 7.780 1,051,614 -0.19(-2.38%)
Nov 29, 2013 7.810 8.125 7.810 7.970 773,321 +0.18(+2.31%)
Nov 27, 2013 7.710 7.865 7.710 7.790 1,191,713 +0.10(+1.30%)
Nov 26, 2013 7.690 7.790 7.670 7.690 741,622 +0.03(+0.39%)
Nov 25, 2013 7.470 7.710 7.360 7.660 1,820,507 +0.20(+2.68%)
Nov 22, 2013 7.220 7.570 7.110 7.460 2,540,899 +0.27(+3.76%)
Nov 21, 2013 7.010 7.310 7.000 7.190 1,513,606 +0.20(+2.86%)
Nov 20, 2013 6.970 7.130 6.900 6.990 2,052,954 +0.02(+0.29%)
Nov 19, 2013 6.930 7.020 6.900 6.970 2,117,702 +0.00(+0.00%)
Nov 18, 2013 7.090 7.140 6.940 6.970 2,065,071 -0.06(-0.85%)
Nov 15, 2013 6.590 7.080 6.570 7.030 3,583,133 +0.42(+6.35%)
Nov 14, 2013 6.870 6.890 6.570 6.610 3,849,462 -0.20(-2.94%)
Nov 12, 2013 6.850 6.960 6.730 6.810 1,846,072 -0.08(-1.16%)
Nov 11, 2013 6.770 6.950 6.715 6.890 910,401 +0.10(+1.47%)
Nov 08, 2013 6.700 6.850 6.660 6.790 807,488 +0.09(+1.34%)
Nov 07, 2013 6.870 6.870 6.600 6.700 1,405,198 -0.17(-2.47%)
Nov 06, 2013 6.930 6.950 6.790 6.870 1,211,077 -0.01(-0.15%)
Nov 05, 2013 6.780 6.950 6.650 6.880 1,013,704 +0.09(+1.33%)
Nov 04, 2013 6.920 6.990 6.740 6.790 1,214,513 -0.09(-1.31%)
Nov 01, 2013 6.870 6.950 6.720 6.880 1,485,791 +0.01(+0.15%)
Oct 31, 2013 6.990 6.990 6.840 6.870 2,065,364 -0.13(-1.86%)
Oct 30, 2013 7.200 7.240 6.955 7.000 2,323,485 -0.20(-2.78%)
Oct 29, 2013 7.760 7.760 7.010 7.200 4,543,358 -0.55(-7.10%)
Oct 28, 2013 7.710 7.830 7.680 7.750 828,435 +0.04(+0.52%)
Oct 25, 2013 8.030 8.030 7.640 7.710 1,694,658 -0.29(-3.63%)
Oct 24, 2013 7.900 8.050 7.880 8.000 694,231 +0.12(+1.52%)
Oct 23, 2013 7.960 8.010 7.770 7.880 1,060,927 -0.15(-1.87%)
Oct 22, 2013 8.030 8.120 7.835 8.030 1,595,180 +0.04(+0.50%)
Oct 21, 2013 8.150 8.285 7.980 7.990 2,349,843 -0.14(-1.72%)
Oct 18, 2013 8.450 8.450 8.120 8.130 1,679,476 -0.23(-2.75%)
Oct 17, 2013 8.320 8.410 8.290 8.360 692,274 +0.02(+0.24%)
Oct 16, 2013 8.120 8.350 8.050 8.340 1,455,452 +0.28(+3.47%)
Oct 15, 2013 8.070 8.140 7.920 8.060 988,834 -0.06(-0.74%)
Oct 14, 2013 7.950 8.125 7.860 8.120 819,790 +0.09(+1.12%)
Oct 11, 2013 7.800 8.030 7.785 8.030 818,935 +0.17(+2.16%)
Oct 10, 2013 7.810 7.915 7.695 7.860 663,438 +0.18(+2.34%)
Oct 09, 2013 7.670 7.730 7.420 7.680 1,361,928 +0.03(+0.39%)
Oct 08, 2013 7.970 8.017 7.640 7.650 1,737,474 -0.27(-3.41%)
Oct 07, 2013 7.990 8.070 7.920 7.920 1,104,674 -0.13(-1.61%)
Oct 04, 2013 8.000 8.190 7.980 8.050 660,814 +0.05(+0.63%)
Oct 03, 2013 8.190 8.350 7.960 8.000 1,219,229 -0.17(-2.08%)
Oct 02, 2013 7.920 8.250 7.910 8.170 838,607 +0.17(+2.12%)
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.