FinancialContent is the trusted provider of stock market information to the media industry.
Meritor Inc (NY: MTOR)
23.61 USD  -0.34 (-1.42%)
Streaming Delayed Price  /  Updated: 3:58 PM EST, Dec 10, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 29, 2017 23.46 23.46 23.46 0 -0.31(-1.30%)
Dec 28, 2017 23.94 23.94 23.64 23.77 856,369 -0.09(-0.38%)
Dec 27, 2017 23.84 24.02 23.67 23.86 1,468,283 +0.01(+0.04%)
Dec 26, 2017 23.89 23.94 23.65 23.85 981,170 -0.03(-0.13%)
Dec 22, 2017 24.02 24.15 23.84 23.88 473,347 -0.08(-0.33%)
Dec 21, 2017 24.11 24.14 23.82 23.96 699,610 -0.18(-0.75%)
Dec 20, 2017 24.20 24.25 23.79 24.14 1,123,369 +0.33(+1.39%)
Dec 19, 2017 23.88 24.27 23.67 23.81 811,736 +0.13(+0.55%)
Dec 18, 2017 23.28 24.42 23.28 23.68 1,816,606 +0.60(+2.60%)
Dec 15, 2017 22.77 23.25 22.67 23.08 2,349,120 +0.41(+1.81%)
Dec 14, 2017 23.39 23.46 22.51 22.67 1,537,231 -0.77(-3.28%)
Dec 13, 2017 23.57 23.94 23.43 23.44 1,036,677 -0.15(-0.64%)
Dec 12, 2017 23.32 23.93 23.32 23.59 1,729,355 +0.39(+1.68%)
Dec 11, 2017 24.05 24.07 22.90 23.20 1,911,065 -0.81(-3.37%)
Dec 08, 2017 24.25 24.95 23.94 24.01 1,854,483 +0.00(+0.00%)
Dec 07, 2017 24.11 24.11 23.31 2,298,767 +0.00(+0.00%)
Dec 06, 2017 24.21 24.74 23.91 24.14 1,456,218 -0.26(-1.07%)
Dec 05, 2017 24.08 24.76 23.80 24.40 1,009,243 +0.12(+0.49%)
Dec 04, 2017 25.18 25.32 24.24 24.28 1,226,936 -0.51(-2.06%)
Dec 01, 2017 25.03 25.12 24.37 24.79 1,053,971 -0.19(-0.76%)
Nov 30, 2017 25.04 25.38 24.91 24.98 1,512,117 +0.03(+0.12%)
Nov 29, 2017 25.21 25.43 24.75 24.95 1,189,847 -0.33(-1.31%)
Nov 28, 2017 24.44 25.36 24.25 25.28 2,134,541 +0.96(+3.95%)
Nov 27, 2017 24.28 24.49 24.20 24.32 2,587,442 +0.06(+0.25%)
Nov 24, 2017 24.03 24.30 23.89 24.26 645,679 +0.23(+0.96%)
Nov 22, 2017 24.05 24.41 23.87 24.03 966,760 -0.07(-0.29%)
Nov 21, 2017 24.81 25.02 23.93 24.10 1,815,260 -0.60(-2.43%)
Nov 20, 2017 23.93 24.75 23.86 24.70 1,441,032 +0.83(+3.48%)
Nov 17, 2017 23.47 23.91 23.16 23.87 2,419,144 +0.16(+0.67%)
Nov 16, 2017 25.25 25.27 23.35 23.71 3,926,944 -1.38(-5.50%)
Nov 15, 2017 26.25 26.44 24.65 25.09 3,145,580 -0.69(-2.68%)
Nov 14, 2017 25.86 26.02 25.60 25.78 1,519,316 -0.18(-0.69%)
Nov 13, 2017 25.75 26.02 25.58 25.96 1,545,462 +0.07(+0.27%)
Nov 10, 2017 25.58 26.23 25.58 25.89 916,988 +0.31(+1.21%)
Nov 09, 2017 25.52 25.85 25.39 25.58 884,219 -0.34(-1.31%)
Nov 08, 2017 26.16 26.27 25.45 25.92 1,289,667 -0.37(-1.41%)
Nov 07, 2017 26.14 26.80 26.13 26.29 943,209 +0.07(+0.27%)
Nov 06, 2017 26.69 26.73 25.71 26.22 1,327,808 -0.53(-1.98%)
Nov 03, 2017 26.65 27.96 26.62 26.75 2,815,641 +0.13(+0.49%)
Nov 02, 2017 26.11 26.72 25.84 26.62 921,345 +0.49(+1.88%)
Nov 01, 2017 26.20 26.50 25.86 26.13 805,946 +0.12(+0.46%)
Oct 31, 2017 25.66 26.17 25.61 26.01 1,238,654 +0.43(+1.68%)
Oct 30, 2017 25.97 26.08 25.45 25.58 1,411,006 -0.57(-2.18%)
Oct 27, 2017 26.50 26.55 25.81 26.15 772,872 -0.16(-0.61%)
Oct 26, 2017 26.07 26.43 25.92 26.31 850,553 +0.41(+1.58%)
Oct 25, 2017 26.14 26.35 25.13 25.90 1,269,070 -0.38(-1.45%)
Oct 24, 2017 26.20 26.58 26.14 26.28 1,152,206 +0.13(+0.50%)
Oct 23, 2017 26.41 26.48 26.10 26.15 941,328 -0.33(-1.25%)
Oct 20, 2017 26.42 26.63 26.18 26.48 942,073 +0.35(+1.34%)
Oct 19, 2017 25.96 26.21 25.67 26.13 1,118,520 +0.10(+0.38%)
Oct 18, 2017 26.01 26.29 25.84 26.03 834,897 +0.08(+0.31%)
Oct 17, 2017 26.29 26.30 25.82 25.95 1,051,046 -0.33(-1.26%)
Oct 16, 2017 25.98 26.34 25.87 26.28 1,444,629 +0.50(+1.94%)
Oct 13, 2017 26.01 26.25 25.73 25.78 1,566,008 -0.15(-0.58%)
Oct 12, 2017 25.50 26.16 25.19 25.93 1,576,547 -0.31(-1.18%)
Oct 11, 2017 26.28 26.34 26.11 26.24 658,453 +0.00(+0.00%)
Oct 10, 2017 26.45 26.45 26.07 26.24 626,303 -0.02(-0.08%)
Oct 09, 2017 26.37 26.57 26.05 26.26 907,432 -0.05(-0.19%)
Oct 06, 2017 26.31 26.62 26.20 26.31 2,188,338 +0.00(+0.00%)
Oct 05, 2017 26.62 26.67 26.15 26.31 983,376 -0.24(-0.90%)
Oct 04, 2017 26.61 26.84 26.54 26.55 1,276,128 -0.06(-0.23%)
Oct 03, 2017 26.67 27.03 26.54 26.61 2,164,015 +0.12(+0.45%)
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.