FinancialContent is the trusted provider of stock market information to the media industry.
Meritor Inc (NY: MTOR)
23.62 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:30 PM EST, Dec 10, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 31, 2011 8.780 9.040 8.290 8.450 2,982,900 -0.23(-2.65%)
Aug 30, 2011 8.630 8.820 8.430 8.680 1,695,381 +0.08(+0.93%)
Aug 29, 2011 7.790 8.660 7.790 8.600 2,451,738 +0.97(+12.71%)
Aug 26, 2011 7.500 7.860 7.130 7.630 1,412,574 +0.08(+1.06%)
Aug 25, 2011 7.960 8.160 7.540 7.550 1,907,429 -0.20(-2.58%)
Aug 24, 2011 7.570 7.980 7.400 7.750 2,927,441 +0.15(+1.97%)
Aug 23, 2011 7.060 7.610 6.860 7.600 2,064,685 +0.58(+8.26%)
Aug 22, 2011 7.660 7.700 7.010 7.020 1,226,904 -0.28(-3.84%)
Aug 19, 2011 7.780 8.030 7.190 7.300 3,826,810 -0.69(-8.64%)
Aug 18, 2011 8.690 8.750 7.850 7.990 2,349,866 -1.22(-13.25%)
Aug 17, 2011 9.300 9.560 9.140 9.210 1,797,825 +0.04(+0.44%)
Aug 16, 2011 9.350 9.530 9.160 9.170 1,036,636 -0.31(-3.27%)
Aug 15, 2011 9.170 9.550 9.170 9.480 1,286,953 +0.44(+4.87%)
Aug 12, 2011 9.160 9.400 8.902 9.040 2,100,962 +0.03(+0.33%)
Aug 11, 2011 8.400 9.250 8.130 9.010 4,016,781 +0.60(+7.13%)
Aug 10, 2011 8.570 9.020 8.410 8.410 3,106,157 -0.43(-4.86%)
Aug 09, 2011 8.970 9.030 8.250 8.840 4,965,821 +0.64(+7.80%)
Aug 08, 2011 8.970 9.210 8.080 8.200 3,199,843 -1.23(-13.04%)
Aug 05, 2011 10.19 10.35 9.190 9.430 3,237,160 -0.63(-6.26%)
Aug 04, 2011 11.41 11.47 10.05 10.06 3,139,374 -1.60(-13.72%)
Aug 03, 2011 11.36 11.92 11.31 11.66 3,096,483 +0.36(+3.19%)
Aug 02, 2011 13.46 13.46 11.05 11.30 8,769,699 -2.41(-17.58%)
Aug 01, 2011 13.79 13.92 13.31 13.71 2,346,256 +0.21(+1.56%)
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%)
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.