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, 2015 8.250 8.350 8.350 8.350 1,075,200 +0.03(+0.36%)
Dec 30, 2015 8.310 8.460 8.290 8.320 851,452 -0.04(-0.48%)
Dec 29, 2015 8.340 8.390 8.175 8.360 737,281 +0.13(+1.58%)
Dec 28, 2015 8.340 8.410 8.100 8.230 680,102 -0.11(-1.32%)
Dec 24, 2015 8.480 8.340 8.340 8.340 604,400 -0.05(-0.60%)
Dec 23, 2015 8.090 8.520 8.090 8.390 994,475 +0.35(+4.35%)
Dec 22, 2015 7.790 8.110 7.720 8.040 1,353,522 +0.24(+3.08%)
Dec 21, 2015 7.680 7.810 7.570 7.800 1,512,653 +0.23(+3.04%)
Dec 18, 2015 7.670 7.740 7.550 7.570 1,770,849 -0.10(-1.30%)
Dec 17, 2015 7.680 7.850 7.575 7.670 2,232,631 -0.03(-0.39%)
Dec 16, 2015 7.740 7.785 7.510 7.700 1,495,630 +0.07(+0.92%)
Dec 15, 2015 7.740 7.860 7.567 7.630 1,478,208 -0.17(-2.18%)
Dec 14, 2015 8.140 8.210 7.720 7.800 2,577,459 -0.32(-3.94%)
Dec 11, 2015 8.610 8.660 8.090 8.120 2,767,294 -0.74(-8.35%)
Dec 10, 2015 8.740 8.940 8.700 8.860 1,379,504 +0.11(+1.26%)
Dec 09, 2015 8.940 9.150 8.710 8.750 1,708,460 -0.17(-1.91%)
Dec 08, 2015 8.910 9.050 8.800 8.920 1,642,776 -0.15(-1.65%)
Dec 07, 2015 9.440 9.440 9.030 9.070 1,402,402 -0.37(-3.92%)
Dec 04, 2015 9.510 9.590 9.120 9.440 1,569,280 -0.10(-1.05%)
Dec 03, 2015 9.980 10.06 9.520 9.540 2,130,258 -0.71(-6.93%)
Dec 02, 2015 10.48 10.57 10.22 10.25 1,400,602 -0.26(-2.47%)
Dec 01, 2015 10.83 10.95 10.44 10.51 1,396,906 -0.23(-2.14%)
Nov 30, 2015 10.82 10.82 10.41 10.74 1,807,033 +0.31(+2.97%)
Nov 27, 2015 10.50 10.54 10.39 10.43 337,734 -0.06(-0.57%)
Nov 25, 2015 10.25 10.49 10.49 10.49 785,400 +0.19(+1.84%)
Nov 24, 2015 9.880 10.39 9.850 10.30 1,525,043 +0.37(+3.73%)
Nov 23, 2015 9.950 10.21 9.920 9.930 1,796,445 -0.02(-0.20%)
Nov 20, 2015 9.820 10.03 9.760 9.950 865,560 +0.22(+2.26%)
Nov 19, 2015 9.990 10.05 9.621 9.730 1,135,074 -0.23(-2.31%)
Nov 18, 2015 9.720 10.09 9.600 9.960 1,320,015 +0.31(+3.21%)
Nov 17, 2015 9.740 10.01 9.580 9.650 1,365,106 -0.07(-0.72%)
Nov 16, 2015 9.800 10.03 9.540 9.720 1,200,854 -0.20(-2.02%)
Nov 13, 2015 9.880 10.26 9.760 9.920 1,447,195 -0.14(-1.39%)
Nov 12, 2015 10.47 10.48 10.03 10.06 2,506,094 -0.54(-5.09%)
Nov 11, 2015 10.56 10.87 9.155 10.60 5,766,546 -0.16(-1.49%)
Nov 10, 2015 10.58 10.85 10.35 10.76 1,764,572 +0.16(+1.51%)
Nov 09, 2015 10.94 11.12 10.55 10.60 1,155,010 -0.30(-2.75%)
Nov 06, 2015 10.71 11.04 10.58 10.90 1,493,002 +0.10(+0.93%)
Nov 05, 2015 11.05 11.13 10.75 10.80 1,089,170 -0.27(-2.44%)
Nov 04, 2015 11.34 11.41 10.97 11.07 941,435 -0.21(-1.86%)
Nov 03, 2015 11.44 11.62 11.20 11.28 1,000,450 -0.19(-1.66%)
Nov 02, 2015 10.87 11.64 10.87 11.47 1,014,899 +0.60(+5.52%)
Oct 30, 2015 10.84 11.03 10.67 10.87 976,234 +0.08(+0.74%)
Oct 29, 2015 11.18 11.20 10.76 10.79 1,140,792 -0.49(-4.34%)
Oct 28, 2015 10.60 11.32 10.43 11.28 1,557,582 +0.62(+5.82%)
Oct 27, 2015 11.00 11.04 10.60 10.66 1,606,927 -0.59(-5.24%)
Oct 26, 2015 11.26 11.39 11.01 11.25 1,114,612 -0.06(-0.53%)
Oct 23, 2015 10.80 11.44 10.80 11.31 1,609,807 +0.71(+6.70%)
Oct 22, 2015 10.42 10.84 10.18 10.60 1,793,876 +0.18(+1.73%)
Oct 21, 2015 10.80 10.88 10.38 10.42 1,281,251 -0.32(-2.98%)
Oct 20, 2015 10.56 10.97 10.46 10.74 993,191 +0.05(+0.47%)
Oct 19, 2015 10.68 10.73 10.50 10.69 1,162,153 -0.06(-0.56%)
Oct 16, 2015 11.02 11.07 10.63 10.75 1,323,233 -0.28(-2.54%)
Oct 15, 2015 11.36 11.41 10.85 11.03 1,292,266 -0.26(-2.30%)
Oct 14, 2015 11.27 11.53 11.09 11.29 1,084,375 -0.04(-0.35%)
Oct 13, 2015 11.76 11.96 11.27 11.33 1,696,186 -0.52(-4.39%)
Oct 12, 2015 11.82 11.97 11.65 11.85 942,697 +0.05(+0.42%)
Oct 09, 2015 11.85 12.00 11.74 11.80 1,109,703 +0.05(+0.43%)
Oct 08, 2015 11.42 11.88 11.33 11.75 1,025,934 +0.27(+2.35%)
Oct 07, 2015 11.31 11.69 11.21 11.48 1,572,546 +0.30(+2.68%)
Oct 06, 2015 11.05 11.39 11.00 11.18 1,222,057 +0.08(+0.72%)
Oct 05, 2015 10.29 11.20 10.24 11.10 2,115,079 +0.86(+8.40%)
Oct 02, 2015 10.48 10.50 10.08 10.24 2,088,587 -0.37(-3.49%)
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.