FinancialContent is the trusted provider of stock market information to the media industry.
Meritor Inc (NY: MTOR)
24.04 USD  +0.92 (+3.98%)
Official Closing Price  /  Updated: 6:30 PM EST, Dec 6, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 30, 2019 17.87 18.80 17.85 18.50 2,539,703 +0.63(+3.53%)
Sep 27, 2019 18.17 18.37 17.71 17.87 634,400 -0.14(-0.78%)
Sep 26, 2019 18.23 18.27 17.69 18.01 539,593 -0.26(-1.42%)
Sep 25, 2019 18.23 18.43 18.00 18.27 1,075,363 -0.06(-0.33%)
Sep 24, 2019 19.02 19.18 18.24 18.33 547,124 -0.58(-3.07%)
Sep 23, 2019 18.45 19.05 18.45 18.91 513,193 +0.29(+1.56%)
Sep 20, 2019 18.67 18.95 18.47 18.62 1,201,800 -0.15(-0.80%)
Sep 19, 2019 19.24 19.39 18.70 18.77 893,766 -0.42(-2.19%)
Sep 18, 2019 19.56 19.62 18.70 19.19 687,333 -0.36(-1.84%)
Sep 17, 2019 19.55 19.57 19.13 19.55 414,973 -0.26(-1.31%)
Sep 16, 2019 19.89 20.31 19.52 19.81 1,046,214 -0.40(-1.98%)
Sep 13, 2019 19.72 20.37 19.59 20.21 718,400 +0.68(+3.48%)
Sep 12, 2019 20.15 20.23 19.33 19.53 574,223 -0.83(-4.08%)
Sep 11, 2019 19.41 20.40 18.90 20.36 1,461,997 +0.92(+4.73%)
Sep 10, 2019 18.83 19.63 18.81 19.44 792,878 +0.43(+2.26%)
Sep 09, 2019 18.05 19.13 18.02 19.01 818,927 +1.12(+6.26%)
Sep 06, 2019 17.89 18.15 17.75 17.89 839,300 -0.03(-0.17%)
Sep 05, 2019 17.17 18.13 17.06 17.92 776,845 +1.00(+5.91%)
Sep 04, 2019 16.97 16.97 16.70 16.92 763,640 +0.27(+1.62%)
Sep 03, 2019 16.52 16.77 16.31 16.65 761,789 -0.17(-1.01%)
Aug 30, 2019 17.00 17.30 16.76 16.82 382,400 -0.15(-0.88%)
Aug 29, 2019 16.73 17.21 16.73 16.97 499,602 +0.47(+2.85%)
Aug 28, 2019 16.06 16.67 15.96 16.50 602,745 +0.33(+2.04%)
Aug 27, 2019 16.87 16.89 16.08 16.17 557,760 -0.55(-3.29%)
Aug 26, 2019 17.16 17.36 16.58 16.72 926,440 -0.20(-1.18%)
Aug 23, 2019 17.49 17.61 16.83 16.92 617,400 -0.83(-4.68%)
Aug 22, 2019 17.82 18.18 17.75 17.75 543,794 -0.03(-0.17%)
Aug 21, 2019 17.95 18.01 17.75 17.78 949,113 +0.07(+0.40%)
Aug 20, 2019 17.77 17.86 17.46 17.71 697,600 -0.16(-0.90%)
Aug 19, 2019 18.34 18.60 17.86 17.87 1,255,148 -0.11(-0.61%)
Aug 16, 2019 17.36 18.09 17.19 17.98 1,023,400 +0.58(+3.33%)
Aug 15, 2019 17.86 17.86 17.27 17.40 846,467 -0.49(-2.74%)
Aug 14, 2019 18.44 18.49 17.65 17.89 903,383 -0.97(-5.14%)
Aug 13, 2019 18.92 19.89 18.85 18.86 644,741 -0.19(-1.00%)
Aug 12, 2019 19.21 19.44 18.92 19.05 585,801 -0.28(-1.45%)
Aug 09, 2019 19.87 19.87 19.15 19.33 1,070,600 -0.65(-3.25%)
Aug 08, 2019 19.95 20.24 19.79 19.98 793,196 +0.22(+1.11%)
Aug 07, 2019 19.91 20.28 19.41 19.76 826,687 -0.51(-2.52%)
Aug 06, 2019 20.20 20.43 19.87 20.27 727,407 +0.20(+1.00%)
Aug 05, 2019 20.54 20.77 19.99 20.07 1,060,912 -1.38(-6.43%)
Aug 02, 2019 22.17 22.26 20.95 21.45 1,345,100 -1.00(-4.45%)
Aug 01, 2019 24.84 24.84 22.38 22.45 1,010,612 -2.28(-9.22%)
Jul 31, 2019 24.00 25.00 23.46 24.73 1,485,689 +1.10(+4.66%)
Jul 30, 2019 23.44 23.73 23.00 23.63 659,355 -0.17(-0.71%)
Jul 29, 2019 23.94 23.94 23.63 23.80 533,735 -0.10(-0.42%)
Jul 26, 2019 24.02 24.03 23.57 23.90 516,300 -0.09(-0.38%)
Jul 25, 2019 24.34 24.38 23.86 23.99 914,257 -0.60(-2.44%)
Jul 24, 2019 23.73 24.67 23.73 24.59 545,095 +0.57(+2.37%)
Jul 23, 2019 23.35 24.03 23.26 24.02 581,267 +0.91(+3.94%)
Jul 22, 2019 23.69 23.81 23.11 23.11 963,672 -0.55(-2.32%)
Jul 19, 2019 23.42 23.90 23.42 23.66 582,900 +0.33(+1.41%)
Jul 18, 2019 23.23 23.36 22.98 23.33 488,084 +0.05(+0.21%)
Jul 17, 2019 23.32 23.38 23.03 23.28 876,108 -0.04(-0.17%)
Jul 16, 2019 23.12 23.50 22.98 23.32 607,984 -0.04(-0.17%)
Jul 15, 2019 23.41 23.52 22.99 23.36 509,200 +0.04(+0.17%)
Jul 12, 2019 22.59 23.42 22.59 23.32 407,200 +0.78(+3.46%)
Jul 11, 2019 22.70 22.72 22.31 22.54 716,539 -0.14(-0.62%)
Jul 10, 2019 22.77 22.99 22.43 22.68 488,337 +0.06(+0.27%)
Jul 09, 2019 22.72 22.73 22.36 22.62 603,765 -0.30(-1.31%)
Jul 08, 2019 23.24 23.33 22.87 22.92 770,397 -0.39(-1.67%)
Jul 05, 2019 23.32 23.51 23.01 23.31 542,100 -0.25(-1.06%)
Jul 03, 2019 23.60 23.64 23.27 23.56 191,300 +0.08(+0.34%)
Jul 02, 2019 23.73 23.75 23.29 23.48 580,073 -0.31(-1.30%)
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.