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 (%)
Jul 31, 2015 14.33 14.42 13.98 14.08 1,063,697 -0.14(-0.98%)
Jul 30, 2015 13.75 14.22 13.54 14.22 2,714,698 +0.43(+3.12%)
Jul 29, 2015 13.60 14.40 13.48 13.79 4,571,511 +1.06(+8.33%)
Jul 28, 2015 12.66 12.93 12.45 12.73 2,364,000 +0.18(+1.43%)
Jul 27, 2015 12.50 12.56 12.32 12.55 950,892 -0.01(-0.08%)
Jul 24, 2015 12.79 12.92 12.55 12.56 1,401,618 -0.28(-2.18%)
Jul 23, 2015 13.03 13.16 12.80 12.84 1,164,527 -0.26(-1.98%)
Jul 22, 2015 13.23 13.34 13.00 13.10 735,065 -0.21(-1.58%)
Jul 21, 2015 13.45 13.62 13.30 13.31 769,184 -0.21(-1.55%)
Jul 20, 2015 13.63 13.73 13.31 13.52 1,333,679 -0.11(-0.81%)
Jul 17, 2015 13.26 13.67 13.18 13.63 1,200,230 +0.50(+3.81%)
Jul 16, 2015 13.25 13.42 13.03 13.13 872,220 -0.01(-0.08%)
Jul 15, 2015 13.31 13.45 13.12 13.14 1,800,879 -0.16(-1.20%)
Jul 14, 2015 13.56 13.69 13.28 13.30 1,566,187 -0.30(-2.21%)
Jul 13, 2015 13.38 13.64 13.29 13.60 929,060 +0.30(+2.26%)
Jul 10, 2015 13.31 13.52 13.24 13.30 869,206 +0.10(+0.76%)
Jul 09, 2015 13.34 13.38 13.11 13.20 1,616,430 +0.06(+0.46%)
Jul 08, 2015 12.80 13.16 12.49 13.14 2,722,505 +0.18(+1.39%)
Jul 07, 2015 13.41 13.48 12.70 12.96 2,223,437 -0.48(-3.57%)
Jul 06, 2015 13.38 13.52 13.24 13.44 1,551,866 -0.05(-0.37%)
Jul 02, 2015 13.29 13.49 13.49 13.49 803,700 +0.25(+1.89%)
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.