FinancialContent is the trusted provider of stock market information to the media industry.
Meritor Inc (NY: MTOR)
24.19 USD  -0.51 (-2.06%)
Official Closing Price  /  Updated: 6:30 PM EST, Nov 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 28, 2013 4.810 4.820 4.610 4.730 683,193 -0.08(-1.66%)
Mar 27, 2013 4.740 4.810 4.680 4.810 565,412 +0.01(+0.21%)
Mar 26, 2013 4.800 4.810 4.665 4.800 665,670 +0.02(+0.42%)
Mar 25, 2013 4.790 4.830 4.720 4.780 707,168 +0.00(+0.00%)
Mar 22, 2013 4.950 5.010 4.750 4.780 589,709 -0.12(-2.45%)
Mar 21, 2013 4.940 5.000 4.820 4.900 806,546 -0.08(-1.61%)
Mar 20, 2013 4.930 5.030 4.920 4.980 652,648 +0.08(+1.63%)
Mar 19, 2013 5.080 5.130 4.860 4.900 1,118,746 -0.18(-3.54%)
Mar 18, 2013 5.070 5.140 5.035 5.080 940,486 -0.08(-1.55%)
Mar 15, 2013 4.880 5.170 4.880 5.160 1,844,989 +0.26(+5.31%)
Mar 14, 2013 4.940 4.990 4.850 4.900 878,756 -0.04(-0.81%)
Mar 13, 2013 4.860 4.940 4.830 4.940 675,130 +0.09(+1.86%)
Mar 12, 2013 4.910 4.910 4.780 4.850 567,448 -0.06(-1.22%)
Mar 11, 2013 4.870 4.930 4.740 4.910 887,685 -0.01(-0.20%)
Mar 08, 2013 4.730 4.920 4.720 4.920 1,209,776 +0.22(+4.68%)
Mar 07, 2013 4.510 4.710 4.505 4.700 1,002,249 +0.21(+4.68%)
Mar 06, 2013 4.400 4.530 4.400 4.490 1,011,231 +0.10(+2.28%)
Mar 05, 2013 4.220 4.390 4.220 4.390 1,146,478 +0.20(+4.77%)
Mar 04, 2013 4.250 4.310 4.105 4.190 926,318 -0.08(-1.87%)
Mar 01, 2013 4.340 4.400 4.230 4.270 1,249,327 -0.13(-2.95%)
Feb 28, 2013 4.410 4.450 4.300 4.400 820,912 -0.05(-1.12%)
Feb 27, 2013 4.430 4.470 4.380 4.450 710,418 +0.01(+0.23%)
Feb 26, 2013 4.360 4.470 4.330 4.440 1,407,837 -0.07(-1.55%)
Feb 22, 2013 4.580 4.610 4.460 4.510 1,026,604 -0.03(-0.66%)
Feb 21, 2013 4.660 4.660 4.470 4.540 1,645,858 -0.13(-2.78%)
Feb 20, 2013 4.900 4.900 4.670 4.670 1,455,190 -0.20(-4.11%)
Feb 19, 2013 4.740 4.920 4.650 4.870 1,592,344 +0.17(+3.62%)
Feb 15, 2013 4.690 4.730 4.625 4.700 1,495,732 +0.03(+0.64%)
Feb 14, 2013 4.670 4.740 4.605 4.670 1,166,324 -0.02(-0.43%)
Feb 13, 2013 4.540 4.720 4.525 4.690 2,450,730 +0.17(+3.76%)
Feb 12, 2013 4.560 4.560 4.450 4.520 2,218,739 -0.03(-0.66%)
Feb 11, 2013 4.670 4.670 4.510 4.550 1,173,119 -0.13(-2.78%)
Feb 08, 2013 4.670 4.740 4.660 4.680 1,582,921 +0.01(+0.21%)
Feb 07, 2013 4.550 4.710 4.450 4.670 3,674,770 +0.13(+2.86%)
Feb 06, 2013 4.400 4.550 4.400 4.540 1,418,080 +0.11(+2.48%)
Feb 04, 2013 4.640 4.670 4.430 4.430 1,863,964 -0.23(-4.94%)
Feb 01, 2013 4.590 4.660 4.420 4.660 1,890,283 +0.10(+2.19%)
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.