FinancialContent is the trusted provider of stock market information to the media industry.
Meritor Inc (NY: MTOR)
23.21 USD  +0.44 (+1.93%)
Official Closing Price  /  Updated: 6:30 PM EST, Jan 28, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2013 4.650 4.660 4.430 4.560 3,273,977 -0.12(-2.56%)
Jan 30, 2013 4.960 5.110 4.470 4.680 6,615,513 -0.67(-12.52%)
Jan 29, 2013 5.520 5.540 5.240 5.350 2,075,533 -0.20(-3.60%)
Jan 28, 2013 5.170 5.550 5.150 5.550 2,036,926 +0.41(+7.98%)
Jan 25, 2013 5.000 5.150 5.000 5.140 1,278,113 +0.17(+3.42%)
Jan 24, 2013 4.880 5.050 4.821 4.970 1,019,714 +0.09(+1.84%)
Jan 23, 2013 4.920 4.945 4.860 4.880 658,669 -0.06(-1.21%)
Jan 22, 2013 4.880 4.980 4.830 4.940 1,003,283 +0.05(+1.02%)
Jan 18, 2013 5.030 5.030 4.890 4.890 743,704 -0.14(-2.78%)
Jan 17, 2013 5.030 5.120 4.970 5.030 781,799 +0.06(+1.21%)
Jan 16, 2013 4.990 5.050 4.950 4.970 877,427 -0.03(-0.60%)
Jan 15, 2013 5.040 5.090 4.990 5.000 1,609,002 -0.07(-1.38%)
Jan 14, 2013 5.080 5.140 5.020 5.070 972,825 -0.03(-0.59%)
Jan 11, 2013 5.180 5.180 5.020 5.100 939,363 -0.08(-1.54%)
Jan 10, 2013 5.180 5.260 5.150 5.180 827,795 +0.05(+0.97%)
Jan 09, 2013 5.170 5.190 5.090 5.130 793,120 +0.00(+0.00%)
Jan 08, 2013 5.310 5.360 5.090 5.130 941,128 -0.19(-3.57%)
Jan 07, 2013 5.250 5.410 5.240 5.320 2,047,262 +0.02(+0.38%)
Jan 04, 2013 5.250 5.370 5.100 5.300 2,041,393 +0.10(+1.92%)
Jan 03, 2013 5.040 5.325 5.020 5.200 2,387,780 +0.16(+3.17%)
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.