FinancialContent is the trusted provider of stock market information to the media industry.
Meritor Inc (NY: MTOR)
23.62 USD  -0.33 (-1.38%)
Official Closing Price  /  Updated: 6:30 PM EST, Dec 10, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 29, 2017 26.12 26.29 25.96 26.01 2,140,066 -0.19(-0.73%)
Sep 28, 2017 25.58 26.50 25.58 26.20 2,038,484 -0.41(-1.54%)
Sep 27, 2017 26.64 26.74 26.11 26.61 1,754,221 +0.27(+1.03%)
Sep 26, 2017 26.36 26.71 26.18 26.34 2,347,782 +0.11(+0.42%)
Sep 25, 2017 26.40 26.91 25.92 26.23 1,653,922 -0.17(-0.64%)
Sep 22, 2017 25.51 26.50 25.51 26.40 1,679,913 +0.90(+3.53%)
Sep 21, 2017 25.09 25.68 25.09 25.50 1,476,147 +0.42(+1.67%)
Sep 20, 2017 25.21 25.51 24.36 25.08 6,187,694 -0.49(-1.92%)
Sep 19, 2017 25.00 26.09 24.72 25.57 5,875,451 +1.22(+5.01%)
Sep 18, 2017 24.57 25.93 23.56 24.35 6,685,512 +1.77(+7.84%)
Sep 15, 2017 22.48 22.90 22.36 22.58 1,784,289 +0.13(+0.58%)
Sep 14, 2017 21.68 22.47 21.44 22.45 1,634,008 +0.77(+3.55%)
Sep 13, 2017 21.35 22.01 21.24 21.68 1,875,965 +0.23(+1.07%)
Sep 12, 2017 21.38 21.61 21.23 21.45 2,356,218 +0.36(+1.71%)
Sep 11, 2017 21.00 21.60 20.90 21.09 2,806,713 +0.44(+2.13%)
Sep 08, 2017 19.90 20.72 19.78 20.65 1,580,411 +0.71(+3.56%)
Sep 07, 2017 20.00 20.12 19.70 19.94 1,074,832 -0.03(-0.15%)
Sep 06, 2017 20.41 20.52 19.70 19.97 1,426,866 -0.22(-1.09%)
Sep 05, 2017 20.33 20.57 20.04 20.19 1,921,198 +0.08(+0.40%)
Sep 01, 2017 19.89 20.44 19.89 20.11 1,219,067 +0.25(+1.26%)
Aug 31, 2017 19.84 19.99 19.69 19.86 963,383 +0.19(+0.97%)
Aug 30, 2017 19.28 19.71 19.26 19.67 1,387,483 +0.39(+2.02%)
Aug 29, 2017 18.61 19.31 18.60 19.28 901,226 +0.45(+2.39%)
Aug 28, 2017 19.00 19.00 18.74 18.83 1,305,659 +0.00(+0.00%)
Aug 25, 2017 18.75 18.90 18.60 18.83 520,145 +0.23(+1.24%)
Aug 24, 2017 18.56 18.65 18.47 18.60 767,865 +0.10(+0.54%)
Aug 23, 2017 18.41 18.64 18.37 18.50 662,775 -0.04(-0.22%)
Aug 22, 2017 18.54 18.66 18.37 18.54 1,024,835 +0.12(+0.65%)
Aug 21, 2017 19.00 19.03 18.39 18.42 1,332,832 -0.60(-3.15%)
Aug 18, 2017 18.37 19.12 18.30 19.02 1,077,801 +0.45(+2.42%)
Aug 17, 2017 18.90 18.98 18.55 18.57 1,318,566 -0.41(-2.16%)
Aug 16, 2017 19.05 19.23 18.96 18.98 1,406,289 +0.07(+0.37%)
Aug 15, 2017 19.08 19.08 18.73 18.91 906,425 -0.17(-0.89%)
Aug 14, 2017 18.83 19.19 18.74 19.08 1,047,502 +0.49(+2.64%)
Aug 11, 2017 18.28 18.72 18.10 18.59 1,080,553 -0.07(-0.38%)
Aug 10, 2017 19.02 19.06 18.39 18.66 1,135,889 -0.53(-2.76%)
Aug 09, 2017 19.18 19.40 19.13 19.19 921,579 -0.07(-0.36%)
Aug 08, 2017 18.87 19.61 18.85 19.26 1,664,829 +0.34(+1.80%)
Aug 07, 2017 18.06 19.00 18.05 18.92 2,580,586 +0.90(+4.99%)
Aug 04, 2017 18.10 18.10 17.85 18.02 1,346,769 -0.04(-0.22%)
Aug 03, 2017 18.45 18.65 17.99 18.06 1,685,428 -0.14(-0.77%)
Aug 02, 2017 18.77 19.00 17.96 18.20 2,664,668 +1.06(+6.18%)
Aug 01, 2017 17.46 17.47 16.78 17.14 1,789,351 -0.14(-0.81%)
Jul 31, 2017 17.38 17.47 17.23 17.28 1,010,977 +0.02(+0.12%)
Jul 28, 2017 17.38 17.42 17.07 17.26 659,557 -0.22(-1.26%)
Jul 27, 2017 17.89 17.91 17.31 17.48 607,778 -0.30(-1.69%)
Jul 26, 2017 18.04 18.10 17.77 17.78 411,663 -0.26(-1.44%)
Jul 25, 2017 18.09 18.13 17.87 18.04 582,408 +0.15(+0.84%)
Jul 24, 2017 17.75 17.91 17.70 17.89 438,851 +0.11(+0.62%)
Jul 21, 2017 18.03 18.03 17.70 17.78 565,323 -0.12(-0.67%)
Jul 20, 2017 18.13 18.40 17.89 17.90 645,745 -0.14(-0.78%)
Jul 19, 2017 17.96 18.10 17.84 18.04 1,563,367 +0.16(+0.89%)
Jul 18, 2017 17.79 17.91 17.52 17.88 556,179 -0.07(-0.39%)
Jul 17, 2017 18.03 18.19 17.94 17.95 623,058 -0.07(-0.39%)
Jul 14, 2017 17.89 18.10 17.86 18.02 417,192 +0.12(+0.67%)
Jul 13, 2017 17.64 18.03 17.64 17.90 1,583,153 +0.21(+1.19%)
Jul 12, 2017 17.67 18.03 17.57 17.69 1,117,494 +0.16(+0.91%)
Jul 11, 2017 16.98 17.55 16.98 17.53 860,689 +0.54(+3.18%)
Jul 10, 2017 16.81 17.09 16.68 16.99 701,635 +0.08(+0.47%)
Jul 07, 2017 16.72 16.91 16.48 16.91 852,693 +0.25(+1.50%)
Jul 06, 2017 16.66 16.84 16.50 16.66 916,308 -0.17(-1.01%)
Jul 05, 2017 16.85 16.99 16.70 16.83 619,822 -0.04(-0.24%)
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.