FinancialContent is the trusted provider of stock market information to the media industry.
Meritor Inc (NY: MTOR)
20.14 USD  +0.14 (+0.70%)
Official Closing Price  /  Updated: 7:00 PM EDT, Jul 6, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 29, 2020 20.28 20.69 19.86 20.38 800,300 -0.28(-1.36%)
May 28, 2020 22.02 22.02 20.52 20.66 577,840 -1.17(-5.36%)
May 27, 2020 22.00 22.33 21.28 21.83 805,901 +0.48(+2.25%)
May 26, 2020 20.06 21.47 19.99 21.35 1,184,001 +2.32(+12.19%)
May 22, 2020 19.20 19.20 18.65 19.03 380,300 +0.05(+0.26%)
May 21, 2020 19.10 19.55 18.94 18.98 858,498 -0.26(-1.35%)
May 20, 2020 19.64 20.07 19.15 19.24 715,210 +0.12(+0.63%)
May 19, 2020 19.34 19.80 18.95 19.12 712,294 -0.39(-2.00%)
May 18, 2020 18.67 19.68 18.67 19.51 1,036,647 +1.85(+10.48%)
May 15, 2020 17.47 17.94 17.13 17.66 452,900 +0.14(+0.80%)
May 14, 2020 16.39 17.52 15.72 17.52 990,666 +0.54(+3.18%)
May 13, 2020 17.67 17.86 16.68 16.98 618,155 -0.78(-4.39%)
May 12, 2020 19.12 19.21 17.76 17.76 947,481 -1.27(-6.67%)
May 11, 2020 19.25 19.44 18.53 19.03 733,731 -0.59(-3.01%)
May 08, 2020 18.73 19.75 18.19 19.62 939,800 +1.55(+8.58%)
May 07, 2020 18.77 19.06 17.96 18.07 641,540 -0.30(-1.63%)
May 06, 2020 19.38 19.49 18.31 18.37 726,100 -0.62(-3.26%)
May 05, 2020 19.16 19.96 18.84 18.99 971,771 +0.35(+1.88%)
May 04, 2020 18.93 19.45 18.32 18.64 1,327,973 -0.60(-3.12%)
May 01, 2020 19.49 20.44 19.01 19.24 1,297,200 -1.26(-6.15%)
Apr 30, 2020 20.00 21.92 19.50 20.50 1,450,777 +1.06(+5.45%)
Apr 29, 2020 18.60 19.80 18.28 19.44 1,265,795 +1.45(+8.06%)
Apr 28, 2020 17.93 18.21 17.55 17.99 889,491 +0.69(+3.99%)
Apr 27, 2020 16.37 17.49 16.12 17.30 728,488 +1.09(+6.72%)
Apr 24, 2020 16.03 16.37 15.52 16.21 701,800 +0.34(+2.14%)
Apr 23, 2020 15.31 16.16 15.18 15.87 640,539 +0.78(+5.17%)
Apr 22, 2020 15.44 15.56 14.87 15.09 516,274 +0.04(+0.27%)
Apr 21, 2020 14.82 15.14 14.61 15.05 557,966 -0.20(-1.31%)
Apr 20, 2020 15.25 15.83 15.00 15.25 515,230 -0.55(-3.48%)
Apr 17, 2020 14.73 15.90 14.73 15.80 1,033,400 +1.60(+11.27%)
Apr 16, 2020 14.65 14.94 14.07 14.20 647,397 -0.48(-3.27%)
Apr 15, 2020 14.70 15.17 14.27 14.68 1,203,333 -0.80(-5.17%)
Apr 14, 2020 16.14 16.62 15.31 15.48 601,295 -0.30(-1.90%)
Apr 13, 2020 16.55 16.91 15.39 15.78 706,797 -0.69(-4.19%)
Apr 09, 2020 16.58 17.10 16.00 16.47 1,110,100 +0.58(+3.65%)
Apr 08, 2020 15.59 16.03 14.82 15.89 956,293 +0.98(+6.57%)
Apr 07, 2020 15.48 15.89 14.81 14.91 1,066,721 +0.24(+1.64%)
Apr 06, 2020 13.01 14.88 12.97 14.67 1,125,232 +2.28(+18.40%)
Apr 03, 2020 13.01 13.14 12.09 12.39 1,189,400 -0.70(-5.35%)
Apr 02, 2020 12.13 13.59 12.04 13.09 1,180,053 +0.76(+6.16%)
Apr 01, 2020 12.73 13.26 12.03 12.33 1,088,870 -0.92(-6.94%)
Mar 31, 2020 13.57 14.05 13.13 13.25 1,602,827 -0.33(-2.43%)
Mar 30, 2020 14.77 14.85 13.19 13.58 1,610,590 -1.04(-7.11%)
Mar 27, 2020 14.80 15.36 14.26 14.62 1,406,200 -0.86(-5.56%)
Mar 26, 2020 15.30 16.20 14.98 15.48 2,320,588 +0.26(+1.71%)
Mar 25, 2020 14.16 15.79 13.37 15.22 3,011,590 +1.25(+8.95%)
Mar 24, 2020 13.36 14.16 13.13 13.97 1,205,010 +1.42(+11.31%)
Mar 23, 2020 12.23 12.88 10.94 12.55 1,676,127 +0.36(+2.95%)
Mar 20, 2020 13.26 14.38 12.12 12.19 2,151,700 -1.01(-7.65%)
Mar 19, 2020 11.87 13.59 10.91 13.20 1,277,831 +1.09(+9.00%)
Mar 18, 2020 13.38 14.05 10.93 12.11 1,891,537 -1.36(-10.10%)
Mar 17, 2020 14.60 14.91 13.27 13.47 1,630,155 -0.83(-5.80%)
Mar 16, 2020 14.93 15.41 14.05 14.30 1,819,997 -3.11(-17.86%)
Mar 13, 2020 17.59 17.71 15.78 17.41 1,609,700 +0.83(+5.01%)
Mar 12, 2020 14.35 17.44 14.35 16.58 1,383,297 -0.58(-3.38%)
Mar 11, 2020 17.11 17.58 16.87 17.16 1,464,797 -0.64(-3.60%)
Mar 10, 2020 17.78 17.93 16.76 17.80 1,000,535 +0.90(+5.33%)
Mar 09, 2020 16.66 17.20 15.05 16.90 1,831,978 -1.64(-8.85%)
Mar 06, 2020 18.76 19.62 18.21 18.54 2,031,700 -1.14(-5.79%)
Mar 05, 2020 20.78 20.99 19.62 19.68 1,422,629 -1.95(-9.02%)
Mar 04, 2020 21.76 21.89 21.14 21.63 1,054,958 +0.18(+0.84%)
Mar 03, 2020 22.64 23.09 21.32 21.45 1,342,572 -1.14(-5.05%)
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.