FinancialContent is the trusted provider of stock market information to the media industry.
Meritor Inc (NY: MTOR)
24.73 USD  -0.33 (-1.32%)
Streaming Delayed Price  /  Updated: 10:30 AM EST, Jan 21, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 30, 2014 13.96 13.96 13.65 13.81 1,193,996 -0.08(-0.58%)
May 29, 2014 13.99 13.99 13.80 13.89 1,601,043 +0.03(+0.22%)
May 28, 2014 13.99 14.08 13.82 13.86 1,988,752 -0.10(-0.72%)
May 27, 2014 14.06 14.25 13.94 13.96 1,481,934 +0.02(+0.14%)
May 23, 2014 13.73 13.94 13.94 13.94 1,685,700 +0.19(+1.39%)
May 22, 2014 13.90 13.99 13.74 13.75 355,201 -0.17(-1.23%)
May 21, 2014 13.70 13.96 13.61 13.92 775,501 +0.34(+2.50%)
May 20, 2014 13.81 13.87 13.49 13.58 1,726,453 -0.33(-2.37%)
May 19, 2014 13.53 14.00 13.48 13.91 1,605,544 +0.27(+1.98%)
May 16, 2014 13.54 13.71 13.40 13.64 1,567,555 +0.07(+0.52%)
May 15, 2014 13.65 13.85 13.41 13.57 2,380,996 -0.14(-1.02%)
May 14, 2014 13.98 14.27 13.64 13.71 1,483,413 -0.18(-1.30%)
May 13, 2014 14.14 14.28 13.79 13.89 1,559,786 -0.24(-1.70%)
May 12, 2014 13.66 14.26 13.60 14.13 2,311,972 +0.66(+4.90%)
May 09, 2014 13.45 13.67 13.23 13.47 1,492,606 +0.00(+0.00%)
May 08, 2014 13.66 13.97 13.43 13.47 1,364,482 -0.20(-1.46%)
May 07, 2014 13.57 13.71 13.30 13.67 993,438 +0.11(+0.81%)
May 06, 2014 13.84 14.02 13.52 13.56 1,579,556 -0.28(-2.02%)
May 05, 2014 13.72 14.00 13.56 13.84 1,146,114 +0.01(+0.07%)
May 02, 2014 13.94 14.15 13.66 13.83 2,021,105 -0.12(-0.86%)
May 01, 2014 13.00 13.96 12.78 13.95 7,004,099 +2.08(+17.52%)
Apr 30, 2014 11.64 11.87 11.50 11.87 1,017,169 +0.19(+1.63%)
Apr 29, 2014 11.71 11.89 11.47 11.68 1,400,920 +0.11(+0.95%)
Apr 28, 2014 11.87 12.01 11.29 11.57 1,363,478 -0.21(-1.78%)
Apr 25, 2014 12.43 12.66 11.68 11.78 1,783,824 -0.69(-5.53%)
Apr 24, 2014 12.59 12.87 12.45 12.47 1,182,686 -0.05(-0.40%)
Apr 23, 2014 12.11 12.54 12.03 12.52 2,152,196 +0.42(+3.47%)
Apr 22, 2014 11.81 12.12 11.74 12.10 874,455 +0.35(+2.98%)
Apr 21, 2014 11.74 11.83 11.45 11.75 473,578 +0.06(+0.51%)
Apr 17, 2014 11.31 11.69 11.69 11.69 853,500 +0.33(+2.90%)
Apr 16, 2014 11.42 11.49 11.14 11.36 1,311,287 +0.09(+0.80%)
Apr 15, 2014 11.22 11.49 10.81 11.27 1,169,524 +0.09(+0.81%)
Apr 14, 2014 11.34 11.46 11.04 11.18 563,850 +0.01(+0.09%)
Apr 11, 2014 11.44 11.53 11.05 11.17 941,902 -0.42(-3.62%)
Apr 10, 2014 11.92 11.99 11.53 11.59 1,255,222 -0.29(-2.44%)
Apr 09, 2014 11.80 11.95 11.69 11.88 590,074 +0.11(+0.93%)
Apr 08, 2014 11.46 11.82 11.27 11.77 1,907,511 +0.32(+2.79%)
Apr 07, 2014 11.93 11.98 11.32 11.45 1,000,484 -0.57(-4.74%)
Apr 04, 2014 12.35 12.37 11.73 12.02 1,217,205 -0.22(-1.80%)
Apr 03, 2014 12.61 12.66 12.13 12.24 660,303 -0.31(-2.47%)
Apr 02, 2014 12.50 12.66 12.42 12.55 598,878 +0.05(+0.40%)
Apr 01, 2014 12.33 12.50 12.23 12.50 1,071,326 +0.25(+2.04%)
Mar 31, 2014 11.96 12.41 11.94 12.25 1,083,250 +0.41(+3.46%)
Mar 28, 2014 11.29 12.07 11.29 11.84 1,282,589 +0.58(+5.15%)
Mar 27, 2014 11.34 11.54 11.22 11.26 956,279 -0.03(-0.27%)
Mar 26, 2014 11.62 11.68 11.27 11.29 1,332,177 -0.21(-1.83%)
Mar 25, 2014 11.58 11.86 11.38 11.50 618,587 +0.06(+0.52%)
Mar 24, 2014 11.70 11.75 11.33 11.44 978,096 -0.24(-2.05%)
Mar 21, 2014 11.98 12.03 11.66 11.68 1,565,499 -0.20(-1.68%)
Mar 20, 2014 11.72 12.03 11.58 11.88 768,053 +0.12(+1.02%)
Mar 19, 2014 11.91 11.95 11.63 11.76 817,402 -0.20(-1.67%)
Mar 18, 2014 11.76 11.99 11.72 11.96 829,195 +0.24(+2.05%)
Mar 17, 2014 11.80 11.95 11.67 11.72 573,966 +0.04(+0.34%)
Mar 14, 2014 11.60 11.79 11.55 11.68 758,034 +0.00(+0.00%)
Mar 13, 2014 12.25 12.25 11.60 11.68 1,535,577 -0.51(-4.18%)
Mar 12, 2014 12.05 12.29 11.82 12.19 811,640 +0.07(+0.58%)
Mar 11, 2014 12.20 12.45 12.09 12.12 854,075 -0.07(-0.57%)
Mar 10, 2014 12.38 12.39 12.08 12.19 745,027 -0.25(-2.01%)
Mar 07, 2014 12.67 12.75 12.37 12.44 1,017,223 -0.12(-0.96%)
Mar 06, 2014 12.61 12.74 12.45 12.56 601,062 -0.01(-0.08%)
Mar 05, 2014 12.64 12.95 12.54 12.57 1,052,177 -0.03(-0.24%)
Mar 04, 2014 12.51 12.73 12.41 12.60 1,545,219 +0.27(+2.19%)
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.