FinancialContent is the trusted provider of stock market information to the media industry.
Meritor Inc (NY: MTOR)
19.73 USD  +0.45 (+2.33%)
Streaming Delayed Price  /  Updated: 1:16 PM EDT, Oct 17, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 28, 2019 24.36 24.75 24.13 24.25 1,929,000 +0.00(+0.00%)
Jun 27, 2019 23.77 24.27 23.69 24.25 471,673 +0.53(+2.23%)
Jun 26, 2019 23.05 23.75 22.98 23.72 500,540 +0.78(+3.40%)
Jun 25, 2019 23.17 23.36 22.94 22.94 898,143 -0.29(-1.25%)
Jun 24, 2019 23.41 23.59 23.19 23.23 727,306 -0.24(-1.02%)
Jun 21, 2019 23.80 23.82 23.33 23.47 554,400 -0.50(-2.09%)
Jun 20, 2019 23.85 24.10 23.54 23.97 1,235,220 +0.52(+2.22%)
Jun 19, 2019 23.32 23.55 23.12 23.45 728,782 +0.09(+0.39%)
Jun 18, 2019 23.00 23.82 23.00 23.36 585,435 +0.45(+1.96%)
Jun 17, 2019 22.75 23.14 22.58 22.91 573,286 +0.20(+0.88%)
Jun 14, 2019 23.07 23.11 22.54 22.71 578,400 -0.49(-2.11%)
Jun 13, 2019 22.78 23.24 22.61 23.20 1,167,558 +0.43(+1.89%)
Jun 12, 2019 22.67 22.95 22.33 22.77 974,717 +0.14(+0.62%)
Jun 11, 2019 22.83 23.17 22.44 22.63 950,825 +0.05(+0.22%)
Jun 10, 2019 22.20 22.78 21.90 22.58 701,166 +0.68(+3.11%)
Jun 07, 2019 21.78 21.95 21.66 21.90 744,800 +0.24(+1.11%)
Jun 06, 2019 21.31 21.66 21.16 21.66 475,113 +0.25(+1.17%)
Jun 05, 2019 21.29 21.42 20.81 21.41 752,003 +0.12(+0.56%)
Jun 04, 2019 20.68 21.38 20.67 21.29 767,075 +0.88(+4.31%)
Jun 03, 2019 20.17 20.84 20.09 20.41 606,448 +0.25(+1.24%)
May 31, 2019 20.17 20.50 19.95 20.16 1,082,100 -0.76(-3.63%)
May 30, 2019 20.70 21.38 20.62 20.92 756,744 +0.21(+1.01%)
May 29, 2019 20.30 20.80 20.20 20.71 1,147,088 +0.16(+0.78%)
May 28, 2019 20.25 20.65 20.25 20.55 500,610 +0.30(+1.48%)
May 24, 2019 20.22 20.34 19.94 20.25 888,600 +0.16(+0.80%)
May 23, 2019 20.05 20.35 19.82 20.09 656,433 -0.30(-1.47%)
May 22, 2019 20.67 20.90 20.38 20.39 869,909 -0.49(-2.35%)
May 21, 2019 20.44 20.96 20.14 20.88 885,556 +0.67(+3.32%)
May 20, 2019 20.19 20.48 20.15 20.21 443,756 -0.27(-1.32%)
May 17, 2019 20.72 20.86 20.35 20.48 403,700 -0.47(-2.24%)
May 16, 2019 21.32 21.32 20.84 20.95 780,594 -0.09(-0.43%)
May 15, 2019 20.90 21.21 20.65 21.04 548,944 -0.09(-0.43%)
May 14, 2019 21.11 21.31 20.82 21.13 516,634 +0.05(+0.24%)
May 13, 2019 21.39 21.47 20.98 21.08 843,024 -0.90(-4.09%)
May 10, 2019 22.05 22.14 21.37 21.98 821,900 -0.19(-0.86%)
May 09, 2019 22.06 22.34 21.58 22.17 656,603 -0.29(-1.29%)
May 08, 2019 22.49 22.70 22.34 22.46 712,803 +0.00(+0.00%)
May 07, 2019 22.65 22.93 22.31 22.46 630,415 -0.45(-1.96%)
May 06, 2019 22.20 23.00 21.54 22.91 954,614 -0.51(-2.18%)
May 03, 2019 23.18 23.44 22.76 23.42 2,024,400 +0.26(+1.12%)
May 02, 2019 23.65 23.67 22.77 23.16 1,233,606 -0.39(-1.66%)
May 01, 2019 25.60 25.78 23.47 23.55 1,123,634 -0.71(-2.93%)
Apr 30, 2019 24.05 24.36 23.62 24.26 1,219,222 +0.27(+1.13%)
Apr 29, 2019 24.16 24.45 23.95 23.99 1,028,865 -0.13(-0.54%)
Apr 26, 2019 23.78 24.23 23.58 24.12 512,300 +0.39(+1.64%)
Apr 25, 2019 24.63 24.63 23.63 23.73 1,597,937 -1.03(-4.16%)
Apr 24, 2019 24.76 25.04 24.64 24.76 1,037,460 +0.15(+0.61%)
Apr 23, 2019 24.89 24.94 24.00 24.61 1,249,042 -0.29(-1.16%)
Apr 22, 2019 24.87 25.01 24.67 24.90 799,170 -0.06(-0.24%)
Apr 18, 2019 24.74 25.17 24.62 24.96 1,416,400 +0.03(+0.12%)
Apr 17, 2019 23.72 25.00 23.67 24.93 1,191,425 +1.29(+5.46%)
Apr 16, 2019 23.39 23.65 23.20 23.64 795,346 +0.31(+1.33%)
Apr 15, 2019 23.65 23.77 23.19 23.33 827,492 -0.28(-1.19%)
Apr 12, 2019 23.46 23.72 23.13 23.61 1,393,400 +0.33(+1.42%)
Apr 11, 2019 22.86 23.29 22.48 23.28 909,672 +0.45(+1.97%)
Apr 10, 2019 22.26 22.90 22.15 22.83 442,006 +0.58(+2.61%)
Apr 09, 2019 22.22 22.52 21.87 22.25 756,254 -0.14(-0.63%)
Apr 08, 2019 22.26 22.41 21.79 22.39 505,833 +0.21(+0.95%)
Apr 05, 2019 21.93 22.21 21.93 22.18 1,096,200 +0.28(+1.28%)
Apr 04, 2019 21.30 22.03 21.12 21.90 520,920 +0.64(+3.01%)
Apr 03, 2019 21.20 21.44 21.08 21.26 426,296 +0.27(+1.29%)
Apr 02, 2019 20.87 21.02 20.58 20.99 897,363 +0.11(+0.53%)
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.