FinancialContent is the trusted provider of stock market information to the media industry.
Meritor Inc (NY: MTOR)
24.04 USD  +0.92 (+3.98%)
Official Closing Price  /  Updated: 6:30 PM EST, Dec 6, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 30, 2015 13.23 13.31 12.89 13.12 1,099,249 -0.01(-0.08%)
Jun 29, 2015 13.50 13.57 13.09 13.13 921,999 -0.47(-3.46%)
Jun 26, 2015 13.72 13.84 13.56 13.60 841,717 -0.10(-0.73%)
Jun 25, 2015 13.78 13.87 13.63 13.70 731,974 -0.08(-0.58%)
Jun 24, 2015 14.01 14.04 13.71 13.78 440,027 -0.23(-1.64%)
Jun 23, 2015 13.82 14.05 13.78 14.01 664,522 +0.22(+1.60%)
Jun 22, 2015 13.88 13.96 13.73 13.79 560,458 -0.01(-0.07%)
Jun 19, 2015 13.64 13.94 13.63 13.80 849,667 +0.11(+0.80%)
Jun 18, 2015 13.75 13.75 13.52 13.69 1,110,935 -0.04(-0.29%)
Jun 17, 2015 13.85 13.89 13.61 13.73 522,437 -0.06(-0.44%)
Jun 16, 2015 14.15 14.20 13.77 13.79 848,732 -0.36(-2.54%)
Jun 15, 2015 14.13 14.27 13.90 14.15 642,122 -0.03(-0.21%)
Jun 12, 2015 14.26 14.38 14.11 14.18 335,745 -0.13(-0.91%)
Jun 11, 2015 14.22 14.32 14.17 14.31 486,667 +0.09(+0.63%)
Jun 10, 2015 14.19 14.29 14.06 14.22 849,579 +0.17(+1.21%)
Jun 09, 2015 14.07 14.22 14.05 14.05 623,193 -0.09(-0.64%)
Jun 08, 2015 14.24 14.28 14.14 14.14 664,307 -0.15(-1.05%)
Jun 05, 2015 14.12 14.30 13.96 14.29 1,011,285 +0.21(+1.49%)
Jun 04, 2015 14.17 14.25 14.02 14.08 2,084,618 -0.21(-1.47%)
Jun 03, 2015 14.41 14.59 14.15 14.29 2,210,316 -0.13(-0.90%)
Jun 02, 2015 14.09 14.62 14.06 14.42 1,604,398 +0.25(+1.76%)
Jun 01, 2015 14.34 14.45 14.02 14.17 854,461 -0.14(-0.98%)
May 29, 2015 14.39 14.52 13.90 14.31 3,883,879 -0.10(-0.69%)
May 28, 2015 14.10 14.46 14.06 14.41 2,398,167 +0.21(+1.48%)
May 27, 2015 14.06 14.21 13.98 14.20 973,946 +0.19(+1.36%)
May 26, 2015 13.94 14.09 13.68 14.01 2,022,162 +0.00(+0.00%)
May 22, 2015 13.84 14.01 14.01 14.01 1,550,400 -0.03(-0.21%)
May 21, 2015 13.93 14.10 13.77 14.04 1,384,949 +0.09(+0.65%)
May 20, 2015 13.78 13.96 13.64 13.95 1,565,653 +0.20(+1.45%)
May 19, 2015 13.61 13.76 13.24 13.75 1,349,994 +0.07(+0.51%)
May 18, 2015 13.68 13.71 13.43 13.68 795,178 -0.01(-0.07%)
May 15, 2015 13.62 13.75 13.41 13.69 652,727 +0.03(+0.22%)
May 14, 2015 13.82 13.96 13.59 13.66 760,290 -0.09(-0.65%)
May 13, 2015 13.57 13.77 13.54 13.75 1,134,106 +0.17(+1.25%)
May 12, 2015 13.25 13.58 13.09 13.58 983,044 +0.28(+2.11%)
May 11, 2015 13.43 13.62 13.25 13.30 834,120 -0.13(-0.97%)
May 08, 2015 13.38 13.54 13.17 13.43 1,067,746 +0.22(+1.67%)
May 07, 2015 12.86 13.26 12.77 13.21 1,056,709 +0.29(+2.24%)
May 06, 2015 13.03 13.17 12.79 12.92 1,051,697 -0.07(-0.54%)
May 05, 2015 13.20 13.38 12.84 12.99 1,001,824 -0.30(-2.26%)
May 04, 2015 13.30 13.42 13.21 13.29 845,810 +0.07(+0.53%)
May 01, 2015 13.21 13.37 13.11 13.22 1,243,218 +0.10(+0.76%)
Apr 30, 2015 13.30 13.38 13.08 13.12 2,028,853 -0.23(-1.72%)
Apr 29, 2015 13.00 13.65 12.99 13.35 2,215,141 +0.51(+3.97%)
Apr 28, 2015 12.71 12.85 12.55 12.84 784,426 +0.14(+1.10%)
Apr 27, 2015 12.56 12.86 12.56 12.70 1,039,432 +0.17(+1.36%)
Apr 24, 2015 12.55 12.64 12.36 12.53 989,782 +0.05(+0.40%)
Apr 23, 2015 12.68 12.73 12.36 12.48 1,499,186 -0.25(-1.96%)
Apr 22, 2015 12.47 12.86 12.31 12.73 1,165,236 +0.29(+2.33%)
Apr 21, 2015 12.35 12.47 12.07 12.44 1,321,236 +0.17(+1.39%)
Apr 20, 2015 12.29 12.45 12.21 12.27 646,027 -0.04(-0.32%)
Apr 17, 2015 12.21 12.37 12.10 12.31 736,577 -0.06(-0.49%)
Apr 16, 2015 12.49 12.58 12.25 12.37 808,565 -0.18(-1.43%)
Apr 15, 2015 12.36 12.61 12.25 12.55 646,641 +0.30(+2.45%)
Apr 14, 2015 12.47 12.54 12.17 12.25 870,813 -0.16(-1.29%)
Apr 13, 2015 12.46 12.51 12.27 12.41 545,687 -0.01(-0.08%)
Apr 10, 2015 12.61 12.61 12.31 12.42 666,072 -0.12(-0.96%)
Apr 09, 2015 12.53 12.67 12.46 12.54 830,169 +0.01(+0.08%)
Apr 08, 2015 12.52 12.70 12.36 12.53 1,044,484 +0.00(+0.00%)
Apr 07, 2015 13.06 13.06 12.52 12.53 896,713 -0.53(-4.06%)
Apr 06, 2015 12.85 13.13 12.80 13.06 479,682 +0.17(+1.32%)
Apr 02, 2015 12.82 12.89 12.89 12.89 797,100 +0.09(+0.70%)
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.