FinancialContent is the trusted provider of stock market information to the media industry.
Meritor Inc (NY: MTOR)
19.99 USD  +0.71 (+3.68%)
Official Closing Price  /  Updated: 6:30 PM EDT, Oct 17, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 28, 2012 4.200 4.310 4.190 4.240 713,595 +0.02(+0.47%)
Sep 27, 2012 4.320 4.380 4.210 4.220 898,856 -0.02(-0.47%)
Sep 26, 2012 4.290 4.400 4.210 4.240 940,753 -0.04(-0.93%)
Sep 25, 2012 4.500 4.540 4.280 4.280 1,490,860 -0.18(-4.04%)
Sep 24, 2012 4.640 4.740 4.460 4.460 836,291 -0.13(-2.83%)
Sep 21, 2012 4.860 4.860 4.500 4.590 2,533,639 -0.20(-4.18%)
Sep 20, 2012 4.860 4.860 4.770 4.790 686,708 -0.13(-2.64%)
Sep 19, 2012 4.870 4.960 4.760 4.920 1,210,921 +0.08(+1.65%)
Sep 18, 2012 4.980 5.010 4.840 4.840 880,770 -0.16(-3.20%)
Sep 17, 2012 5.170 5.190 4.770 5.000 1,361,497 -0.23(-4.40%)
Sep 14, 2012 4.910 5.250 4.870 5.230 2,117,764 +0.36(+7.39%)
Sep 13, 2012 4.710 4.900 4.660 4.870 1,449,327 +0.16(+3.40%)
Sep 12, 2012 4.730 4.750 4.630 4.710 985,020 -0.02(-0.42%)
Sep 11, 2012 4.810 4.820 4.600 4.730 943,530 -0.05(-1.05%)
Sep 10, 2012 4.780 4.830 4.730 4.780 742,932 +0.00(+0.00%)
Sep 07, 2012 4.640 4.810 4.640 4.780 933,028 +0.16(+3.46%)
Sep 06, 2012 4.460 4.650 4.440 4.620 1,384,765 +0.22(+5.00%)
Sep 05, 2012 4.400 4.480 4.300 4.400 1,153,376 +0.01(+0.23%)
Sep 04, 2012 4.470 4.470 4.330 4.390 805,911 -0.08(-1.79%)
Aug 31, 2012 4.500 4.570 4.420 4.470 728,931 +0.04(+0.90%)
Aug 30, 2012 4.330 4.480 4.330 4.430 583,944 +0.03(+0.68%)
Aug 29, 2012 4.420 4.470 4.370 4.400 683,626 -0.09(-2.00%)
Aug 27, 2012 4.530 4.580 4.440 4.490 538,340 -0.01(-0.22%)
Aug 24, 2012 4.670 4.670 4.470 4.500 971,220 -0.20(-4.26%)
Aug 23, 2012 4.700 4.780 4.660 4.700 633,819 -0.03(-0.63%)
Aug 22, 2012 4.790 4.790 4.590 4.730 1,001,287 -0.06(-1.25%)
Aug 21, 2012 4.920 5.005 4.775 4.790 734,805 -0.06(-1.24%)
Aug 20, 2012 4.990 5.020 4.810 4.850 739,396 -0.15(-3.00%)
Aug 17, 2012 4.810 5.000 4.810 5.000 942,963 +0.19(+3.95%)
Aug 16, 2012 4.790 4.850 4.731 4.810 1,452,610 +0.01(+0.21%)
Aug 15, 2012 4.660 4.830 4.640 4.800 584,159 +0.11(+2.35%)
Aug 14, 2012 4.870 4.883 4.627 4.690 679,228 -0.11(-2.29%)
Aug 13, 2012 4.910 4.910 4.760 4.800 1,052,550 -0.10(-2.04%)
Aug 10, 2012 4.860 5.050 4.670 4.900 864,529 -0.01(-0.20%)
Aug 09, 2012 4.640 5.170 4.600 4.910 2,670,222 +0.28(+6.05%)
Aug 08, 2012 4.570 4.780 4.500 4.630 1,381,869 +0.06(+1.31%)
Aug 07, 2012 4.550 4.730 4.510 4.570 1,673,901 +0.09(+2.01%)
Aug 06, 2012 4.340 4.540 4.340 4.480 1,424,376 +0.16(+3.70%)
Aug 03, 2012 4.200 4.410 4.120 4.320 1,936,563 +0.23(+5.62%)
Aug 02, 2012 4.320 4.470 4.080 4.090 1,654,666 -0.22(-5.10%)
Aug 01, 2012 4.660 4.840 4.160 4.310 3,372,238 -0.37(-7.91%)
Jul 31, 2012 4.390 4.730 4.380 4.680 1,597,368 +0.28(+6.36%)
Jul 30, 2012 4.700 4.730 4.400 4.400 1,082,240 -0.25(-5.38%)
Jul 27, 2012 4.450 4.730 4.430 4.650 1,567,127 +0.24(+5.44%)
Jul 26, 2012 4.110 4.450 4.110 4.410 1,838,315 +0.42(+10.53%)
Jul 25, 2012 4.070 4.160 3.980 3.990 853,040 -0.06(-1.48%)
Jul 24, 2012 4.270 4.290 4.040 4.050 1,046,648 -0.21(-4.93%)
Jul 23, 2012 4.210 4.320 4.110 4.260 891,277 -0.10(-2.29%)
Jul 20, 2012 4.400 4.530 4.320 4.360 1,195,949 -0.09(-2.02%)
Jul 19, 2012 4.460 4.520 4.420 4.450 891,804 +0.03(+0.68%)
Jul 18, 2012 4.300 4.510 4.300 4.420 930,408 +0.10(+2.31%)
Jul 17, 2012 4.420 4.440 4.250 4.320 1,251,082 -0.08(-1.82%)
Jul 16, 2012 4.480 4.590 4.270 4.400 1,317,917 -0.12(-2.65%)
Jul 13, 2012 4.560 4.590 4.500 4.520 1,398,229 +0.01(+0.22%)
Jul 12, 2012 4.500 4.595 4.280 4.510 2,597,695 -0.06(-1.31%)
Jul 11, 2012 4.750 4.790 4.520 4.570 2,903,126 -0.27(-5.58%)
Jul 10, 2012 5.090 5.230 4.750 4.840 1,581,863 -0.16(-3.20%)
Jul 09, 2012 5.150 5.190 4.980 5.000 1,391,903 -0.18(-3.47%)
Jul 06, 2012 5.390 5.390 5.170 5.180 1,239,799 -0.31(-5.65%)
Jul 05, 2012 5.470 5.600 5.410 5.490 1,334,336 +0.01(+0.18%)
Jul 03, 2012 5.190 5.500 5.150 5.480 1,185,030 +0.26(+4.98%)
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.