FinancialContent is the trusted provider of stock market information to the media industry.
Meritor Inc (NY: MTOR)
20.35 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:29 PM EDT, Oct 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2019 20.17 20.50 19.95 20.16 1,082,100 -0.76(-3.63%)
May 30, 2019 20.70 21.38 20.62 20.92 756,744 +0.21(+1.01%)
May 29, 2019 20.30 20.80 20.20 20.71 1,147,088 +0.16(+0.78%)
May 28, 2019 20.25 20.65 20.25 20.55 500,610 +0.30(+1.48%)
May 24, 2019 20.22 20.34 19.94 20.25 888,600 +0.16(+0.80%)
May 23, 2019 20.05 20.35 19.82 20.09 656,433 -0.30(-1.47%)
May 22, 2019 20.67 20.90 20.38 20.39 869,909 -0.49(-2.35%)
May 21, 2019 20.44 20.96 20.14 20.88 885,556 +0.67(+3.32%)
May 20, 2019 20.19 20.48 20.15 20.21 443,756 -0.27(-1.32%)
May 17, 2019 20.72 20.86 20.35 20.48 403,700 -0.47(-2.24%)
May 16, 2019 21.32 21.32 20.84 20.95 780,594 -0.09(-0.43%)
May 15, 2019 20.90 21.21 20.65 21.04 548,944 -0.09(-0.43%)
May 14, 2019 21.11 21.31 20.82 21.13 516,634 +0.05(+0.24%)
May 13, 2019 21.39 21.47 20.98 21.08 843,024 -0.90(-4.09%)
May 10, 2019 22.05 22.14 21.37 21.98 821,900 -0.19(-0.86%)
May 09, 2019 22.06 22.34 21.58 22.17 656,603 -0.29(-1.29%)
May 08, 2019 22.49 22.70 22.34 22.46 712,803 +0.00(+0.00%)
May 07, 2019 22.65 22.93 22.31 22.46 630,415 -0.45(-1.96%)
May 06, 2019 22.20 23.00 21.54 22.91 954,614 -0.51(-2.18%)
May 03, 2019 23.18 23.44 22.76 23.42 2,024,400 +0.26(+1.12%)
May 02, 2019 23.65 23.67 22.77 23.16 1,233,606 -0.39(-1.66%)
May 01, 2019 25.60 25.78 23.47 23.55 1,123,634 -0.71(-2.93%)
Apr 30, 2019 24.05 24.36 23.62 24.26 1,219,222 +0.27(+1.13%)
Apr 29, 2019 24.16 24.45 23.95 23.99 1,028,865 -0.13(-0.54%)
Apr 26, 2019 23.78 24.23 23.58 24.12 512,300 +0.39(+1.64%)
Apr 25, 2019 24.63 24.63 23.63 23.73 1,597,937 -1.03(-4.16%)
Apr 24, 2019 24.76 25.04 24.64 24.76 1,037,460 +0.15(+0.61%)
Apr 23, 2019 24.89 24.94 24.00 24.61 1,249,042 -0.29(-1.16%)
Apr 22, 2019 24.87 25.01 24.67 24.90 799,170 -0.06(-0.24%)
Apr 18, 2019 24.74 25.17 24.62 24.96 1,416,400 +0.03(+0.12%)
Apr 17, 2019 23.72 25.00 23.67 24.93 1,191,425 +1.29(+5.46%)
Apr 16, 2019 23.39 23.65 23.20 23.64 795,346 +0.31(+1.33%)
Apr 15, 2019 23.65 23.77 23.19 23.33 827,492 -0.28(-1.19%)
Apr 12, 2019 23.46 23.72 23.13 23.61 1,393,400 +0.33(+1.42%)
Apr 11, 2019 22.86 23.29 22.48 23.28 909,672 +0.45(+1.97%)
Apr 10, 2019 22.26 22.90 22.15 22.83 442,006 +0.58(+2.61%)
Apr 09, 2019 22.22 22.52 21.87 22.25 756,254 -0.14(-0.63%)
Apr 08, 2019 22.26 22.41 21.79 22.39 505,833 +0.21(+0.95%)
Apr 05, 2019 21.93 22.21 21.93 22.18 1,096,200 +0.28(+1.28%)
Apr 04, 2019 21.30 22.03 21.12 21.90 520,920 +0.64(+3.01%)
Apr 03, 2019 21.20 21.44 21.08 21.26 426,296 +0.27(+1.29%)
Apr 02, 2019 20.87 21.02 20.58 20.99 897,363 +0.11(+0.53%)
Apr 01, 2019 20.56 21.02 20.56 20.88 518,021 +0.53(+2.60%)
Mar 29, 2019 20.51 20.62 20.14 20.35 958,500 +0.17(+0.84%)
Mar 28, 2019 20.10 20.41 19.92 20.18 948,040 +0.08(+0.40%)
Mar 27, 2019 20.09 20.31 19.76 20.10 1,241,303 -0.01(-0.05%)
Mar 26, 2019 20.48 20.60 20.06 20.11 456,890 -0.20(-0.98%)
Mar 25, 2019 20.10 20.50 19.90 20.31 696,990 +0.30(+1.50%)
Mar 22, 2019 21.00 21.00 19.96 20.01 859,200 -1.21(-5.70%)
Mar 21, 2019 20.86 21.25 20.82 21.22 614,523 +0.36(+1.73%)
Mar 20, 2019 21.06 21.20 20.73 20.86 1,094,921 -0.27(-1.28%)
Mar 19, 2019 21.39 21.70 21.10 21.13 494,435 -0.09(-0.42%)
Mar 18, 2019 20.82 21.26 20.65 21.22 524,619 +0.39(+1.87%)
Mar 15, 2019 20.91 21.09 20.76 20.83 1,728,500 -0.04(-0.19%)
Mar 14, 2019 20.96 20.99 20.71 20.87 698,922 -0.09(-0.43%)
Mar 13, 2019 21.02 21.19 20.84 20.96 1,302,239 -0.02(-0.10%)
Mar 12, 2019 21.15 21.18 20.82 20.98 491,100 -0.20(-0.94%)
Mar 11, 2019 21.05 21.30 20.90 21.18 935,216 +0.08(+0.38%)
Mar 08, 2019 21.10 21.33 20.84 21.10 925,700 -0.10(-0.47%)
Mar 07, 2019 21.55 21.61 20.88 21.20 738,593 -0.36(-1.67%)
Mar 06, 2019 22.28 22.32 21.48 21.56 708,230 -0.73(-3.28%)
Mar 05, 2019 22.23 22.44 22.06 22.29 466,238 +0.00(+0.00%)
Mar 04, 2019 22.60 22.75 22.18 22.29 658,463 -0.18(-0.80%)
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.