FinancialContent is the trusted provider of stock market information to the media industry.
Meritor Inc (NY: MTOR)
24.05 USD  +0.26 (+1.09%)
Official Closing Price  /  Updated: 6:30 PM EST, Nov 21, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2013 7.340 7.390 7.000 7.240 1,992,708 -0.18(-2.43%)
May 30, 2013 7.150 7.500 7.100 7.420 1,747,232 +0.27(+3.78%)
May 29, 2013 7.130 7.290 7.050 7.150 1,377,084 -0.10(-1.38%)
May 28, 2013 7.010 7.280 7.000 7.250 3,326,981 +0.39(+5.69%)
May 24, 2013 6.950 6.950 6.740 6.860 770,007 -0.10(-1.44%)
May 23, 2013 6.870 7.005 6.780 6.960 1,352,861 +0.01(+0.14%)
May 22, 2013 7.100 7.220 6.890 6.950 3,096,987 -0.16(-2.25%)
May 21, 2013 7.030 7.170 7.000 7.110 2,108,899 +0.10(+1.43%)
May 20, 2013 7.120 7.140 6.900 7.010 3,722,073 +0.48(+7.35%)
May 17, 2013 6.300 6.620 6.240 6.530 1,836,788 +0.29(+4.65%)
May 16, 2013 6.380 6.410 6.230 6.240 1,084,444 -0.15(-2.35%)
May 15, 2013 6.230 6.470 6.230 6.390 1,321,822 +0.14(+2.24%)
May 13, 2013 6.260 6.355 6.220 6.250 984,435 -0.01(-0.16%)
May 10, 2013 6.170 6.400 6.150 6.260 2,189,333 +0.13(+2.12%)
May 09, 2013 6.110 6.180 6.040 6.130 1,485,759 -0.01(-0.16%)
May 08, 2013 6.070 6.195 5.970 6.140 1,640,226 +0.11(+1.82%)
May 07, 2013 6.000 6.060 5.880 6.030 1,470,569 +0.06(+1.01%)
May 06, 2013 6.040 6.250 5.950 5.970 2,306,533 -0.05(-0.83%)
May 03, 2013 5.770 6.070 5.660 6.020 2,599,019 +0.36(+6.36%)
May 02, 2013 5.630 5.755 5.530 5.660 2,337,205 +0.12(+2.17%)
May 01, 2013 5.810 5.860 5.520 5.540 3,207,304 -0.26(-4.48%)
Apr 30, 2013 5.100 6.190 5.010 5.800 9,673,885 +1.05(+22.11%)
Apr 29, 2013 4.540 4.980 4.510 4.750 2,974,844 +0.25(+5.56%)
Apr 26, 2013 4.490 4.530 4.480 4.500 1,747,846 +0.01(+0.22%)
Apr 25, 2013 4.540 4.615 4.460 4.490 2,572,945 -0.02(-0.44%)
Apr 24, 2013 4.470 4.540 4.400 4.510 1,476,639 +0.05(+1.12%)
Apr 23, 2013 4.430 4.560 4.370 4.460 1,297,595 +0.07(+1.59%)
Apr 22, 2013 4.410 4.440 4.310 4.390 821,694 -0.01(-0.23%)
Apr 19, 2013 4.340 4.440 4.330 4.400 900,966 +0.06(+1.38%)
Apr 18, 2013 4.420 4.420 4.290 4.340 853,029 -0.06(-1.36%)
Apr 17, 2013 4.450 4.480 4.380 4.400 1,202,542 -0.11(-2.44%)
Apr 16, 2013 4.500 4.550 4.465 4.510 840,480 +0.05(+1.12%)
Apr 15, 2013 4.500 4.560 4.430 4.460 1,541,320 -0.12(-2.62%)
Apr 12, 2013 4.570 4.600 4.550 4.580 649,406 -0.02(-0.43%)
Apr 11, 2013 4.570 4.620 4.550 4.600 576,085 +0.01(+0.22%)
Apr 10, 2013 4.490 4.595 4.490 4.590 727,307 +0.13(+2.91%)
Apr 09, 2013 4.420 4.530 4.400 4.460 646,553 +0.07(+1.59%)
Apr 08, 2013 4.420 4.445 4.355 4.390 546,277 -0.02(-0.45%)
Apr 05, 2013 4.400 4.430 4.330 4.410 645,628 -0.09(-2.00%)
Apr 04, 2013 4.560 4.560 4.450 4.500 890,328 -0.06(-1.32%)
Apr 03, 2013 4.610 4.620 4.500 4.560 929,042 -0.02(-0.44%)
Apr 02, 2013 4.640 4.740 4.560 4.580 771,918 -0.02(-0.43%)
Apr 01, 2013 4.730 4.760 4.560 4.600 825,063 -0.13(-2.75%)
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%)
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.