FinancialContent is the trusted provider of stock market information to the media industry.
Meritor Inc (NY: MTOR)
23.33 USD  -0.69 (-2.87%)
Official Closing Price  /  Updated: 6:30 PM EST, Jan 24, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 29, 2018 20.56 20.56 20.56 0 -0.05(-0.24%)
Mar 28, 2018 20.78 20.99 20.58 20.61 759,217 -0.21(-1.01%)
Mar 27, 2018 21.22 21.52 20.71 20.82 847,566 -0.38(-1.79%)
Mar 26, 2018 21.29 21.44 20.80 21.20 1,096,736 +0.33(+1.58%)
Mar 23, 2018 21.53 21.66 20.83 20.87 918,740 -0.61(-2.84%)
Mar 22, 2018 22.09 22.27 21.47 21.48 920,555 -0.96(-4.28%)
Mar 21, 2018 21.97 22.59 21.94 22.44 691,988 +0.53(+2.42%)
Mar 20, 2018 21.80 22.14 21.80 21.91 589,470 +0.08(+0.37%)
Mar 19, 2018 22.15 22.31 21.61 21.83 689,644 -0.38(-1.71%)
Mar 16, 2018 21.87 22.33 21.75 22.21 899,600 +0.31(+1.42%)
Mar 15, 2018 22.56 22.74 21.79 21.90 1,726,974 -0.67(-2.97%)
Mar 14, 2018 23.19 23.19 22.31 22.57 1,510,016 -0.40(-1.74%)
Mar 13, 2018 22.55 23.30 22.43 22.97 3,388,096 +0.83(+3.75%)
Mar 12, 2018 23.12 23.19 22.01 22.14 2,440,672 -0.96(-4.16%)
Mar 09, 2018 23.25 23.28 22.94 23.10 1,187,074 +0.08(+0.35%)
Mar 08, 2018 23.26 23.52 22.81 23.02 1,032,371 -0.11(-0.48%)
Mar 07, 2018 23.39 22.86 23.13 1,551,721 -0.12(-0.52%)
Mar 06, 2018 23.23 23.55 22.83 23.25 1,355,454 +0.29(+1.26%)
Mar 05, 2018 22.89 23.16 22.56 22.96 1,526,657 -0.04(-0.17%)
Mar 02, 2018 23.69 23.69 23.00 23.00 2,065,892 -1.02(-4.25%)
Mar 01, 2018 24.41 24.60 23.79 24.02 1,575,013 -0.48(-1.96%)
Feb 28, 2018 25.00 25.17 24.43 24.50 1,757,871 -0.49(-1.96%)
Feb 27, 2018 25.64 25.80 24.98 24.99 1,448,535 -0.64(-2.50%)
Feb 26, 2018 25.73 25.76 25.38 25.63 1,118,366 +0.11(+0.43%)
Feb 23, 2018 25.57 25.94 25.25 25.52 909,952 +0.07(+0.28%)
Feb 22, 2018 25.44 25.45 699,396 -0.31(-1.20%)
Feb 21, 2018 25.80 26.32 25.48 25.76 1,053,269 -0.01(-0.04%)
Feb 20, 2018 25.45 26.13 25.30 25.77 1,356,490 +0.09(+0.35%)
Feb 16, 2018 25.68 25.68 25.68 0 -0.34(-1.31%)
Feb 15, 2018 26.25 26.42 25.48 26.02 1,690,472 -0.19(-0.72%)
Feb 14, 2018 26.04 26.26 25.70 26.21 1,561,011 -0.16(-0.61%)
Feb 13, 2018 27.13 27.27 26.19 26.37 1,241,640 -1.03(-3.76%)
Feb 12, 2018 26.50 27.43 26.25 27.40 2,406,543 +1.07(+4.06%)
Feb 09, 2018 26.06 26.68 25.12 26.33 1,961,885 +0.51(+1.98%)
Feb 08, 2018 27.74 28.00 25.80 25.82 1,776,221 -1.91(-6.89%)
Feb 07, 2018 28.06 28.13 27.52 27.73 1,618,645 -0.53(-1.88%)
Feb 06, 2018 27.03 28.73 26.61 28.26 2,440,035 -0.02(-0.07%)
Feb 05, 2018 27.93 28.69 27.60 28.28 1,465,670 +0.06(+0.21%)
Feb 02, 2018 28.57 29.29 27.57 28.22 4,546,983 -1.31(-4.44%)
Feb 01, 2018 27.60 29.54 27.35 29.53 2,959,841 +2.25(+8.25%)
Jan 31, 2018 26.04 27.74 25.50 27.28 4,083,045 +3.28(+13.67%)
Jan 30, 2018 24.29 24.29 23.64 24.00 1,622,190 -0.42(-1.72%)
Jan 29, 2018 24.59 24.85 24.32 24.42 1,002,627 -0.23(-0.93%)
Jan 26, 2018 24.67 24.81 24.31 24.65 1,842,220 +0.24(+0.98%)
Jan 25, 2018 25.14 25.14 24.17 24.41 820,683 -0.51(-2.05%)
Jan 24, 2018 24.93 25.50 24.53 24.92 1,243,284 +1.09(+4.57%)
Jan 23, 2018 23.94 23.96 23.53 23.83 613,420 -0.14(-0.58%)
Jan 22, 2018 24.18 24.33 23.60 23.97 710,282 -0.05(-0.21%)
Jan 19, 2018 23.82 24.04 23.76 24.02 444,602 +0.20(+0.84%)
Jan 18, 2018 24.07 24.08 23.39 23.82 1,031,657 -0.30(-1.24%)
Jan 17, 2018 24.06 24.21 23.82 24.12 551,234 +0.07(+0.29%)
Jan 16, 2018 24.77 24.97 23.94 24.05 772,075 -0.47(-1.92%)
Jan 12, 2018 24.52 24.52 24.52 0 +0.44(+1.83%)
Jan 11, 2018 23.47 24.10 23.32 24.08 896,759 +0.59(+2.51%)
Jan 10, 2018 23.49 823,276 -0.28(-1.18%)
Jan 09, 2018 23.88 23.93 23.58 23.77 630,353 -0.08(-0.34%)
Jan 08, 2018 24.06 24.21 23.77 23.85 647,757 -0.27(-1.12%)
Jan 05, 2018 24.04 24.43 23.80 24.12 804,094 +0.24(+1.01%)
Jan 04, 2018 23.51 23.95 23.26 23.88 803,090 +0.48(+2.05%)
Jan 03, 2018 23.13 23.65 22.98 23.40 1,137,092 +0.27(+1.17%)
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.