FinancialContent is the trusted provider of stock market information to the media industry.
Meritor Inc (NY: MTOR)
23.66 USD  -0.27 (-1.15%)
Streaming Delayed Price  /  Updated: 10:32 AM EST, Feb 25, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2012 5.400 5.430 5.250 5.410 1,095,153 +0.00(+0.00%)
May 30, 2012 5.620 5.638 5.390 5.410 874,494 -0.29(-5.09%)
May 29, 2012 5.530 5.800 5.520 5.700 771,559 +0.27(+4.97%)
May 25, 2012 5.500 5.560 5.390 5.430 1,097,876 -0.07(-1.27%)
May 24, 2012 5.480 5.550 5.370 5.500 921,502 +0.06(+1.10%)
May 23, 2012 5.230 5.490 5.190 5.440 968,318 +0.12(+2.26%)
May 22, 2012 5.350 5.500 5.270 5.320 780,800 +0.00(+0.00%)
May 21, 2012 5.190 5.340 5.140 5.320 710,217 +0.18(+3.50%)
May 18, 2012 5.130 5.290 5.030 5.140 1,341,343 -0.01(-0.19%)
May 17, 2012 5.350 5.400 5.145 5.150 1,454,193 -0.21(-3.92%)
May 16, 2012 5.480 5.690 5.300 5.360 1,173,119 -0.07(-1.29%)
May 15, 2012 5.570 5.670 5.400 5.430 1,586,289 -0.16(-2.86%)
May 14, 2012 5.640 5.710 5.560 5.590 1,162,645 -0.18(-3.12%)
May 11, 2012 5.880 5.950 5.740 5.770 1,224,643 -0.14(-2.37%)
May 10, 2012 6.010 6.080 5.800 5.910 1,485,600 +0.00(+0.00%)
May 09, 2012 5.830 5.980 5.750 5.910 1,389,792 -0.07(-1.17%)
May 08, 2012 5.950 6.010 5.840 5.980 1,460,600 -0.06(-0.99%)
May 07, 2012 6.000 6.100 5.950 6.040 1,519,611 +0.01(+0.17%)
May 04, 2012 6.310 6.330 6.000 6.030 2,285,855 -0.39(-6.07%)
May 03, 2012 6.960 6.970 6.380 6.420 2,382,999 -0.50(-7.23%)
May 02, 2012 7.310 7.310 6.820 6.920 3,251,904 +0.18(+2.67%)
May 01, 2012 6.510 6.820 6.480 6.740 1,523,643 +0.23(+3.53%)
Apr 30, 2012 6.870 6.890 6.380 6.510 3,355,776 -0.38(-5.52%)
Apr 27, 2012 6.810 6.930 6.690 6.890 1,104,695 +0.11(+1.62%)
Apr 26, 2012 6.760 6.820 6.610 6.780 1,331,934 -0.02(-0.29%)
Apr 25, 2012 6.580 6.820 6.540 6.800 1,828,423 +0.42(+6.58%)
Apr 24, 2012 6.300 6.470 6.220 6.380 937,130 +0.07(+1.11%)
Apr 23, 2012 6.290 6.390 6.170 6.310 1,543,666 -0.17(-2.62%)
Apr 20, 2012 6.870 6.900 6.350 6.480 3,687,502 -0.35(-5.12%)
Apr 19, 2012 7.000 7.040 6.810 6.830 1,733,149 -0.17(-2.43%)
Apr 18, 2012 7.050 7.080 6.880 7.000 1,145,350 -0.08(-1.13%)
Apr 17, 2012 7.070 7.170 7.040 7.080 2,414,870 +0.13(+1.87%)
Apr 16, 2012 7.000 7.060 6.790 6.950 1,558,624 -0.02(-0.29%)
Apr 13, 2012 7.300 7.300 6.950 6.970 1,316,056 -0.39(-5.30%)
Apr 12, 2012 7.050 7.440 7.020 7.360 1,579,299 +0.32(+4.55%)
Apr 11, 2012 7.100 7.279 7.020 7.040 1,313,034 +0.06(+0.86%)
Apr 10, 2012 7.440 7.510 6.920 6.980 1,710,256 -0.46(-6.18%)
Apr 09, 2012 7.410 7.480 7.200 7.440 1,110,822 -0.18(-2.36%)
Apr 05, 2012 7.670 7.820 7.610 7.620 882,318 -0.12(-1.55%)
Apr 04, 2012 7.850 7.890 7.650 7.740 2,073,870 -0.28(-3.49%)
Apr 03, 2012 8.240 8.300 7.990 8.020 901,989 -0.21(-2.55%)
Apr 02, 2012 8.020 8.250 7.990 8.230 914,666 +0.16(+1.98%)
Mar 30, 2012 8.140 8.250 8.010 8.070 1,062,841 +0.05(+0.62%)
Mar 29, 2012 8.160 8.170 7.840 8.020 1,170,440 -0.25(-3.02%)
Mar 28, 2012 8.210 8.320 7.950 8.270 1,637,386 +0.08(+0.98%)
Mar 27, 2012 8.650 8.650 8.170 8.190 1,104,690 -0.48(-5.54%)
Mar 26, 2012 8.610 8.740 8.400 8.670 1,277,839 +0.19(+2.24%)
Mar 23, 2012 8.170 8.480 8.070 8.480 1,249,213 +0.28(+3.41%)
Mar 22, 2012 8.210 8.350 8.140 8.200 1,569,324 -0.20(-2.38%)
Mar 21, 2012 7.520 8.460 7.520 8.400 3,996,517 +0.94(+12.60%)
Mar 20, 2012 7.620 7.620 7.330 7.460 1,251,542 -0.28(-3.62%)
Mar 19, 2012 7.820 7.860 7.710 7.740 761,117 -0.07(-0.90%)
Mar 16, 2012 7.590 7.830 7.530 7.810 2,124,918 +0.26(+3.44%)
Mar 15, 2012 7.650 7.700 7.385 7.550 1,275,029 -0.09(-1.18%)
Mar 14, 2012 7.460 7.815 7.460 7.640 1,399,636 +0.14(+1.87%)
Mar 13, 2012 7.240 7.550 7.240 7.500 1,658,224 +0.38(+5.34%)
Mar 12, 2012 7.260 7.280 7.080 7.120 784,077 -0.13(-1.79%)
Mar 09, 2012 7.020 7.340 7.020 7.250 874,668 +0.23(+3.28%)
Mar 08, 2012 6.740 7.050 6.690 7.020 1,011,954 +0.36(+5.41%)
Mar 07, 2012 6.750 6.850 6.630 6.660 1,199,185 -0.03(-0.45%)
Mar 06, 2012 6.850 6.850 6.570 6.690 2,352,915 -0.27(-3.88%)
Mar 05, 2012 7.000 7.060 6.850 6.960 1,622,951 -0.07(-1.00%)
Mar 02, 2012 7.390 7.460 7.020 7.030 1,430,889 -0.37(-5.00%)
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.