FinancialContent is the trusted provider of stock market information to the media industry.
Meritor Inc (NY: MTOR)
22.56 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:30 PM EST, Feb 27, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 29, 2016 8.140 8.400 8.140 8.380 1,428,238 +0.16(+1.95%)
Jul 28, 2016 8.540 8.540 8.140 8.220 906,029 -0.46(-5.30%)
Jul 27, 2016 8.390 8.680 8.390 8.680 971,677 +0.32(+3.83%)
Jul 26, 2016 8.070 8.390 8.070 8.360 792,875 +0.35(+4.37%)
Jul 25, 2016 8.080 8.140 7.960 8.010 543,137 -0.09(-1.11%)
Jul 22, 2016 8.070 8.150 7.900 8.100 444,817 +0.00(+0.00%)
Jul 21, 2016 7.930 8.170 7.900 8.100 1,215,625 +0.27(+3.45%)
Jul 20, 2016 7.630 7.880 7.460 7.830 581,770 +0.16(+2.09%)
Jul 19, 2016 7.870 7.910 7.650 7.670 495,883 -0.32(-4.01%)
Jul 18, 2016 7.740 8.020 7.700 7.990 329,935 +0.19(+2.44%)
Jul 15, 2016 7.850 7.860 7.670 7.800 531,757 +0.02(+0.26%)
Jul 14, 2016 7.860 7.970 7.760 7.780 857,200 +0.04(+0.52%)
Jul 13, 2016 7.990 8.020 7.590 7.740 1,079,649 -0.18(-2.27%)
Jul 12, 2016 7.800 8.090 7.800 7.920 675,628 +0.31(+4.07%)
Jul 11, 2016 7.460 7.700 7.460 7.610 559,004 +0.12(+1.60%)
Jul 08, 2016 7.210 7.560 7.060 7.490 721,758 +0.43(+6.09%)
Jul 07, 2016 7.070 7.260 6.970 7.060 747,499 +0.07(+1.00%)
Jul 06, 2016 6.800 6.990 6.640 6.990 773,168 +0.07(+1.01%)
Jul 05, 2016 7.350 7.390 6.700 6.920 1,004,393 -0.54(-7.24%)
Jul 01, 2016 7.310 7.460 7.460 7.460 1,245,300 +0.26(+3.61%)
Jun 30, 2016 7.040 7.210 6.840 7.200 1,342,527 +0.19(+2.71%)
Jun 29, 2016 6.560 7.100 6.550 7.010 2,046,534 +0.57(+8.85%)
Jun 28, 2016 6.970 7.130 6.303 6.440 4,562,367 -0.69(-9.68%)
Jun 27, 2016 7.760 7.870 7.130 7.130 1,422,544 -0.89(-11.10%)
Jun 24, 2016 8.260 8.280 7.960 8.020 2,102,705 -0.83(-9.38%)
Jun 23, 2016 8.820 8.880 8.740 8.850 659,045 +0.22(+2.55%)
Jun 22, 2016 8.650 8.830 8.600 8.630 504,934 +0.03(+0.35%)
Jun 21, 2016 8.740 8.740 8.495 8.600 535,480 -0.17(-1.94%)
Jun 20, 2016 8.840 8.940 8.755 8.770 633,769 +0.14(+1.62%)
Jun 17, 2016 8.350 8.740 8.330 8.630 1,003,854 +0.33(+3.98%)
Jun 16, 2016 8.300 8.310 8.110 8.300 784,139 -0.13(-1.54%)
Jun 15, 2016 8.400 8.660 8.400 8.430 803,268 +0.10(+1.20%)
Jun 14, 2016 8.250 8.390 8.165 8.330 1,199,967 +0.01(+0.12%)
Jun 13, 2016 8.280 8.460 8.200 8.320 842,498 -0.03(-0.36%)
Jun 10, 2016 8.570 8.570 8.300 8.350 1,012,106 -0.38(-4.35%)
Jun 09, 2016 8.910 8.920 8.610 8.730 1,068,911 -0.20(-2.24%)
Jun 08, 2016 9.000 9.130 8.800 8.930 805,421 -0.02(-0.22%)
Jun 07, 2016 8.920 9.000 8.830 8.950 1,013,429 +0.00(+0.00%)
Jun 06, 2016 8.680 9.000 8.610 8.950 616,242 +0.28(+3.23%)
Jun 03, 2016 8.780 8.890 8.630 8.670 751,041 -0.21(-2.36%)
Jun 02, 2016 8.740 8.920 8.735 8.880 588,696 +0.11(+1.25%)
Jun 01, 2016 8.720 8.780 8.530 8.770 823,293 -0.07(-0.79%)
May 31, 2016 8.710 8.940 8.650 8.840 746,707 +0.14(+1.61%)
May 27, 2016 8.550 8.700 8.700 8.700 1,035,800 +0.11(+1.28%)
May 26, 2016 8.750 8.830 8.500 8.590 670,162 -0.10(-1.15%)
May 25, 2016 8.530 8.710 8.500 8.690 1,338,266 +0.26(+3.08%)
May 24, 2016 8.350 8.450 8.188 8.430 884,740 +0.20(+2.43%)
May 23, 2016 8.130 8.360 8.070 8.230 1,314,651 +0.05(+0.61%)
May 20, 2016 7.890 8.200 7.890 8.180 944,272 +0.33(+4.20%)
May 19, 2016 7.910 8.060 7.750 7.850 1,081,341 -0.21(-2.61%)
May 18, 2016 8.090 8.290 8.010 8.060 686,983 -0.13(-1.59%)
May 17, 2016 8.130 8.390 8.080 8.190 959,903 +0.06(+0.74%)
May 16, 2016 8.050 8.230 8.010 8.130 712,909 +0.14(+1.75%)
May 13, 2016 8.000 8.240 7.950 7.990 719,449 -0.09(-1.11%)
May 12, 2016 8.190 8.510 7.960 8.080 790,809 -0.05(-0.62%)
May 11, 2016 8.260 8.380 8.120 8.130 726,502 -0.12(-1.45%)
May 10, 2016 8.150 8.305 8.045 8.250 921,560 +0.20(+2.48%)
May 09, 2016 7.990 8.175 7.870 8.050 862,697 -0.01(-0.12%)
May 06, 2016 7.930 8.210 7.820 8.060 892,672 +0.10(+1.26%)
May 05, 2016 7.620 8.150 7.620 7.960 1,024,929 +0.42(+5.57%)
May 04, 2016 7.570 7.940 7.270 7.540 1,904,744 -0.29(-3.70%)
May 03, 2016 8.330 8.410 7.640 7.830 1,165,096 -0.53(-6.34%)
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.