FinancialContent is the trusted provider of stock market information to the media industry.
Meritor Inc (NY: MTOR)
24.09 USD  +0.54 (+2.29%)
Official Closing Price  /  Updated: 6:59 PM EDT, Aug 7, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 07, 2020 23.37 24.10 23.24 24.09 406,500 +0.54(+2.29%)
Aug 06, 2020 23.91 23.94 23.38 23.55 574,658 -0.53(-2.20%)
Aug 05, 2020 23.78 24.47 23.51 24.08 811,448 +0.73(+3.13%)
Aug 04, 2020 23.10 23.48 22.93 23.35 535,346 +0.14(+0.60%)
Aug 03, 2020 22.95 23.31 22.67 23.21 715,644 +0.46(+2.02%)
Jul 31, 2020 22.96 23.04 22.16 22.75 965,700 -0.35(-1.52%)
Jul 30, 2020 23.51 23.81 22.80 23.10 861,494 -0.81(-3.39%)
Jul 29, 2020 23.49 24.74 22.35 23.91 1,199,496 -0.24(-0.99%)
Jul 28, 2020 23.94 24.50 23.69 24.15 963,803 -0.12(-0.49%)
Jul 27, 2020 23.55 24.45 23.38 24.27 787,586 +0.77(+3.28%)
Jul 24, 2020 23.12 23.56 22.92 23.50 755,900 +0.27(+1.16%)
Jul 23, 2020 22.50 23.31 22.45 23.23 920,423 +0.61(+2.70%)
Jul 22, 2020 21.99 23.14 21.95 22.62 900,757 +0.45(+2.03%)
Jul 21, 2020 21.50 22.22 21.46 22.17 617,863 +0.89(+4.18%)
Jul 20, 2020 21.19 21.49 20.95 21.28 333,377 -0.07(-0.33%)
Jul 17, 2020 21.61 21.85 21.13 21.35 778,300 -0.22(-1.02%)
Jul 16, 2020 21.14 21.66 20.97 21.57 411,429 +0.16(+0.75%)
Jul 15, 2020 21.16 21.67 20.73 21.41 582,810 +1.03(+5.05%)
Jul 14, 2020 19.27 20.42 19.03 20.38 589,766 +1.28(+6.70%)
Jul 13, 2020 19.04 19.61 18.64 19.10 357,904 +0.35(+1.87%)
Jul 10, 2020 18.37 19.00 18.36 18.75 402,300 +0.53(+2.91%)
Jul 09, 2020 18.94 19.16 18.16 18.22 457,568 -0.84(-4.41%)
Jul 08, 2020 18.89 19.42 18.75 19.06 419,546 +0.06(+0.32%)
Jul 07, 2020 19.80 20.04 18.98 19.00 748,625 -1.14(-5.66%)
Jul 06, 2020 20.45 20.80 19.95 20.14 437,667 +0.14(+0.70%)
Jul 02, 2020 19.73 21.09 19.72 20.00 786,000 +0.98(+5.15%)
Jul 01, 2020 19.93 20.33 18.95 19.02 700,481 -0.78(-3.94%)
Jun 30, 2020 19.70 20.03 19.51 19.80 641,579 -0.18(-0.90%)
Jun 29, 2020 19.14 20.20 19.10 19.98 580,111 +1.30(+6.96%)
Jun 26, 2020 19.25 19.30 18.53 18.68 811,700 -0.68(-3.51%)
Jun 25, 2020 18.62 19.38 18.52 19.36 548,570 +0.55(+2.92%)
Jun 24, 2020 19.66 19.75 18.78 18.81 697,794 -1.28(-6.37%)
Jun 23, 2020 20.49 20.55 19.87 20.09 673,006 +0.16(+0.80%)
Jun 22, 2020 19.87 20.10 19.25 19.93 1,151,600 +0.05(+0.25%)
Jun 19, 2020 20.30 20.38 19.48 19.88 1,150,700 +0.07(+0.35%)
Jun 18, 2020 19.70 20.55 19.65 19.81 584,989 -0.26(-1.30%)
Jun 17, 2020 20.93 20.93 20.04 20.07 720,221 -0.80(-3.83%)
Jun 16, 2020 21.56 21.75 20.68 20.87 505,918 +0.55(+2.71%)
Jun 15, 2020 19.00 20.53 18.81 20.32 1,035,306 +0.33(+1.65%)
Jun 12, 2020 20.58 20.65 19.46 19.99 698,600 +0.58(+2.99%)
Jun 11, 2020 20.17 20.44 19.33 19.41 918,832 -2.01(-9.38%)
Jun 10, 2020 23.00 23.14 21.41 21.42 619,030 -1.58(-6.87%)
Jun 09, 2020 23.12 23.53 22.67 23.00 647,646 -0.84(-3.52%)
Jun 08, 2020 22.96 23.92 22.91 23.84 761,613 +1.38(+6.14%)
Jun 05, 2020 23.21 23.72 22.38 22.46 1,222,900 +0.44(+2.00%)
Jun 04, 2020 21.52 22.30 21.36 22.02 1,170,712 +0.36(+1.66%)
Jun 03, 2020 21.73 22.21 21.64 21.66 813,085 +0.43(+2.03%)
Jun 02, 2020 21.58 21.66 21.17 21.23 596,249 +0.06(+0.28%)
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.