FinancialContent is the trusted provider of stock market information to the media industry.
Meritor Inc (NY: MTOR)
20.00 USD  +0.98 (+5.15%)
Official Closing Price  /  Updated: 7:00 PM EDT, Jul 2, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 29, 2011 13.63 13.87 13.42 13.50 2,340,546 -0.31(-2.24%)
Jul 28, 2011 14.05 14.38 13.79 13.81 3,642,212 -0.22(-1.57%)
Jul 27, 2011 14.47 14.50 13.88 14.03 1,758,750 -0.53(-3.64%)
Jul 26, 2011 15.05 15.06 14.32 14.56 1,453,102 -0.47(-3.13%)
Jul 25, 2011 14.94 15.19 14.83 15.03 694,599 -0.15(-0.99%)
Jul 22, 2011 15.06 15.27 15.06 15.18 865,347 +0.09(+0.60%)
Jul 21, 2011 14.99 15.23 14.51 15.09 4,870,621 -0.55(-3.52%)
Jul 20, 2011 15.74 15.81 15.50 15.64 726,116 -0.03(-0.19%)
Jul 19, 2011 15.33 15.73 15.23 15.67 917,792 +0.48(+3.16%)
Jul 18, 2011 15.65 15.69 15.01 15.19 1,413,363 -0.51(-3.25%)
Jul 15, 2011 15.94 16.07 15.67 15.70 976,839 -0.11(-0.70%)
Jul 14, 2011 15.90 16.11 15.61 15.81 1,210,313 -0.14(-0.88%)
Jul 13, 2011 16.28 16.47 15.68 15.95 2,249,366 -0.19(-1.18%)
Jul 12, 2011 16.05 16.50 15.98 16.14 781,915 -0.02(-0.12%)
Jul 11, 2011 16.67 16.78 16.09 16.16 1,219,609 -0.79(-4.66%)
Jul 08, 2011 16.80 17.06 16.74 16.95 1,251,092 -0.17(-0.99%)
Jul 07, 2011 16.73 17.33 16.73 17.12 1,310,871 +0.56(+3.38%)
Jul 06, 2011 16.09 16.66 16.02 16.56 1,217,018 +0.48(+2.99%)
Jul 05, 2011 16.21 16.34 15.99 16.08 783,178 -0.13(-0.80%)
Jul 01, 2011 16.04 16.43 15.95 16.21 1,449,047 +0.17(+1.06%)
Jun 30, 2011 15.64 16.26 15.51 16.04 1,342,622 +0.43(+2.75%)
Jun 29, 2011 15.29 15.83 15.08 15.61 1,677,154 +0.42(+2.76%)
Jun 28, 2011 14.99 15.22 14.86 15.19 958,738 +0.30(+2.01%)
Jun 27, 2011 14.88 15.01 14.62 14.89 1,058,053 -0.01(-0.07%)
Jun 24, 2011 15.16 15.31 14.76 14.90 1,321,590 -0.17(-1.13%)
Jun 23, 2011 14.76 15.12 14.43 15.07 1,674,954 +0.06(+0.40%)
Jun 22, 2011 14.73 15.17 14.73 15.01 1,052,154 +0.17(+1.15%)
Jun 21, 2011 14.41 14.94 14.30 14.84 1,264,990 +0.51(+3.56%)
Jun 20, 2011 14.10 14.34 14.09 14.33 994,501 +0.07(+0.49%)
Jun 17, 2011 14.42 14.65 14.20 14.26 1,820,613 -0.01(-0.07%)
Jun 16, 2011 14.18 14.46 14.05 14.27 1,123,598 +0.14(+0.99%)
Jun 15, 2011 14.21 14.39 14.11 14.13 1,101,516 -0.25(-1.74%)
Jun 14, 2011 14.38 14.61 14.20 14.38 2,014,141 +0.18(+1.27%)
Jun 13, 2011 14.48 14.63 14.06 14.20 1,054,171 -0.24(-1.66%)
Jun 10, 2011 14.49 14.73 14.31 14.44 2,429,453 -0.10(-0.69%)
Jun 09, 2011 14.12 14.64 14.12 14.54 2,027,031 +0.47(+3.34%)
Jun 08, 2011 14.40 14.63 13.93 14.07 2,115,347 -0.37(-2.56%)
Jun 07, 2011 14.89 14.96 14.37 14.44 1,865,905 -0.51(-3.41%)
Jun 06, 2011 15.21 15.31 14.92 14.95 815,295 -0.30(-1.97%)
Jun 03, 2011 15.20 15.55 15.06 15.25 960,732 -0.26(-1.68%)
May 24, 2011 15.80 15.87 15.05 15.51 2,174,001 -0.24(-1.52%)
May 23, 2011 16.09 16.22 15.74 15.75 1,344,534 -0.69(-4.20%)
May 20, 2011 16.79 16.92 16.37 16.44 1,025,030 -0.40(-2.38%)
May 19, 2011 16.87 17.11 16.53 16.84 1,086,782 +0.12(+0.72%)
May 18, 2011 16.49 16.79 16.29 16.72 754,883 +0.24(+1.46%)
May 17, 2011 16.55 16.77 16.25 16.48 1,130,094 -0.21(-1.26%)
May 16, 2011 16.71 17.10 16.47 16.69 1,211,129 -0.11(-0.65%)
May 13, 2011 17.24 17.43 16.77 16.80 698,342 -0.40(-2.33%)
May 12, 2011 17.29 17.45 16.84 17.20 1,237,469 -0.11(-0.64%)
May 11, 2011 17.72 17.72 17.23 17.31 1,226,271 -0.51(-2.86%)
May 10, 2011 17.29 17.83 17.15 17.82 1,253,338 +0.60(+3.48%)
May 09, 2011 17.22 17.50 17.09 17.22 854,262 -0.02(-0.12%)
May 06, 2011 17.16 17.62 17.01 17.24 944,078 +0.38(+2.25%)
May 05, 2011 16.59 17.28 16.55 16.86 1,454,579 +0.14(+0.84%)
May 04, 2011 17.12 17.46 16.68 16.72 1,728,179 -0.44(-2.56%)
May 03, 2011 17.59 18.36 17.13 17.16 2,864,573 -0.13(-0.75%)
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.