FinancialContent is the trusted provider of stock market information to the media industry.
Meritor Inc (NY: MTOR)
19.99 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:30 PM EDT, Oct 17, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2019 20.05 20.74 19.92 20.68 1,464,276 +0.27(+1.32%)
Jan 30, 2019 21.17 21.27 20.01 20.41 1,428,756 -0.38(-1.83%)
Jan 29, 2019 21.42 21.94 20.14 20.79 3,094,365 +1.87(+9.88%)
Jan 28, 2019 19.01 19.25 18.79 18.92 836,346 -0.38(-1.97%)
Jan 25, 2019 19.00 19.56 18.89 19.30 561,300 +0.59(+3.15%)
Jan 24, 2019 18.47 18.98 18.34 18.71 998,987 +0.22(+1.19%)
Jan 23, 2019 18.17 19.25 18.17 18.49 1,588,538 -1.15(-5.86%)
Jan 22, 2019 19.81 20.03 19.55 19.64 939,401 -0.36(-1.80%)
Jan 18, 2019 19.35 20.03 19.18 20.00 1,392,900 +0.80(+4.17%)
Jan 17, 2019 18.64 19.21 18.64 19.20 508,187 +0.46(+2.45%)
Jan 16, 2019 18.62 19.00 18.62 18.74 614,530 +0.00(+0.00%)
Jan 15, 2019 18.61 18.86 18.37 18.74 481,746 +0.20(+1.08%)
Jan 14, 2019 18.32 18.76 18.26 18.54 850,629 +0.09(+0.49%)
Jan 11, 2019 18.43 18.52 18.14 18.45 608,700 +0.01(+0.05%)
Jan 10, 2019 18.01 18.50 17.67 18.44 651,263 +0.32(+1.77%)
Jan 09, 2019 17.78 18.25 17.68 18.12 481,396 +0.56(+3.19%)
Jan 08, 2019 17.65 17.74 17.31 17.56 1,731,575 +0.26(+1.50%)
Jan 07, 2019 17.20 17.57 16.87 17.30 1,534,127 -0.04(-0.23%)
Jan 04, 2019 16.61 17.40 16.50 17.34 828,100 +0.94(+5.73%)
Jan 03, 2019 17.06 17.25 16.33 16.40 732,364 -0.81(-4.71%)
Jan 02, 2019 16.53 17.38 16.40 17.21 1,209,456 +0.30(+1.77%)
Dec 31, 2018 16.80 17.04 16.48 16.91 393,500 +0.17(+1.02%)
Dec 28, 2018 16.95 17.30 16.53 16.74 1,133,200 -0.27(-1.59%)
Dec 27, 2018 16.87 17.15 16.22 17.01 839,300 -0.25(-1.45%)
Dec 26, 2018 16.20 17.33 15.89 17.26 1,284,017 +1.13(+7.01%)
Dec 24, 2018 16.68 16.70 16.04 16.13 551,300 -0.62(-3.70%)
Dec 21, 2018 16.71 17.33 16.68 16.75 3,259,400 +0.00(+0.00%)
Dec 20, 2018 16.23 16.80 16.11 16.75 1,698,246 +0.53(+3.27%)
Dec 19, 2018 16.47 16.94 16.13 16.22 1,601,552 -0.32(-1.93%)
Dec 18, 2018 16.56 16.98 16.53 16.54 1,025,288 +0.20(+1.22%)
Dec 17, 2018 15.91 16.71 15.71 16.34 1,154,320 +0.38(+2.38%)
Dec 14, 2018 15.86 16.53 15.82 15.96 1,135,700 -0.20(-1.24%)
Dec 13, 2018 16.53 16.71 16.15 16.16 1,505,011 -0.29(-1.76%)
Dec 12, 2018 16.79 17.19 16.44 16.45 2,070,898 -0.07(-0.42%)
Dec 11, 2018 16.69 17.05 16.30 16.52 1,734,679 +0.09(+0.55%)
Dec 10, 2018 15.93 16.62 15.62 16.43 2,984,155 +0.42(+2.62%)
Dec 07, 2018 15.71 16.33 15.66 16.01 1,815,600 +0.36(+2.30%)
Dec 06, 2018 15.36 15.72 15.03 15.65 1,183,234 -0.07(-0.45%)
Dec 04, 2018 16.35 16.74 15.65 15.72 2,076,300 -0.66(-4.03%)
Dec 03, 2018 17.01 17.09 15.66 16.38 2,473,858 -0.12(-0.73%)
Nov 30, 2018 16.38 16.59 16.22 16.50 646,400 +0.00(+0.00%)
Nov 29, 2018 16.42 16.56 16.05 16.50 1,422,853 -0.04(-0.24%)
Nov 28, 2018 15.98 16.56 15.62 16.54 763,052 +0.67(+4.22%)
Nov 27, 2018 16.34 16.41 15.81 15.87 670,939 -0.55(-3.35%)
Nov 26, 2018 16.37 16.84 16.36 16.42 1,108,762 +0.29(+1.80%)
Nov 23, 2018 15.93 16.41 15.91 16.13 259,200 +0.04(+0.25%)
Nov 21, 2018 16.09 16.09 16.09 0 +0.47(+3.01%)
Nov 20, 2018 16.13 16.45 15.51 15.62 774,333 -0.69(-4.23%)
Nov 19, 2018 16.91 17.12 16.27 16.31 771,448 -0.68(-4.00%)
Nov 16, 2018 16.25 17.24 16.13 16.99 1,247,600 +0.54(+3.28%)
Nov 15, 2018 16.50 16.60 15.01 16.45 2,643,349 -0.87(-5.02%)
Nov 14, 2018 17.63 18.49 16.17 17.32 1,940,385 +0.51(+3.03%)
Nov 13, 2018 16.95 17.45 16.68 16.81 755,124 -0.08(-0.47%)
Nov 12, 2018 17.09 17.31 16.77 16.89 554,849 -0.19(-1.11%)
Nov 09, 2018 17.49 17.65 16.89 17.08 731,600 -0.56(-3.17%)
Nov 08, 2018 17.73 17.94 17.54 17.64 822,065 -0.15(-0.84%)
Nov 07, 2018 17.65 17.81 16.98 17.79 823,488 +0.29(+1.66%)
Nov 06, 2018 17.14 17.61 17.14 17.50 1,150,817 +0.38(+2.22%)
Nov 05, 2018 16.87 17.33 16.83 17.12 772,626 +0.23(+1.36%)
Nov 02, 2018 17.66 17.81 16.65 16.89 1,179,800 -0.71(-4.03%)
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.