FinancialContent is the trusted provider of stock market information to the media industry.
Meritor Inc (NY: MTOR)
23.08 USD  +0.17 (+0.74%)
Streaming Delayed Price  /  Updated: 2:12 PM EST, Dec 5, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2012 4.580 4.820 4.570 4.730 1,535,150 +0.14(+3.05%)
Dec 28, 2012 4.650 4.720 4.590 4.590 990,392 -0.08(-1.71%)
Dec 27, 2012 4.760 4.780 4.600 4.670 798,000 -0.07(-1.48%)
Dec 26, 2012 4.700 4.870 4.690 4.740 592,454 +0.04(+0.85%)
Dec 24, 2012 4.700 4.760 4.670 4.700 390,196 -0.05(-1.05%)
Dec 21, 2012 4.730 4.960 4.670 4.750 2,662,810 -0.07(-1.45%)
Dec 20, 2012 4.890 4.930 4.760 4.820 1,723,311 -0.11(-2.23%)
Dec 19, 2012 4.820 4.965 4.770 4.930 2,172,657 +0.13(+2.71%)
Dec 18, 2012 4.700 4.885 4.660 4.800 2,103,512 +0.11(+2.35%)
Dec 17, 2012 4.560 4.710 4.505 4.690 1,098,796 +0.15(+3.30%)
Dec 14, 2012 4.420 4.620 4.420 4.540 811,776 +0.09(+2.02%)
Dec 13, 2012 4.610 4.650 4.410 4.450 466,088 -0.13(-2.84%)
Dec 12, 2012 4.570 4.625 4.510 4.580 1,858,249 +0.04(+0.88%)
Dec 11, 2012 4.600 4.650 4.470 4.540 923,566 -0.02(-0.44%)
Dec 10, 2012 4.550 4.580 4.500 4.560 1,070,306 +0.01(+0.22%)
Dec 07, 2012 4.390 4.560 4.350 4.550 1,950,672 +0.20(+4.60%)
Dec 06, 2012 4.420 4.450 4.330 4.350 906,317 -0.08(-1.81%)
Dec 05, 2012 4.440 4.470 4.370 4.430 1,041,847 +0.01(+0.23%)
Dec 04, 2012 4.330 4.430 4.310 4.420 1,602,028 +0.14(+3.27%)
Nov 30, 2012 4.270 4.350 4.190 4.280 1,885,990 +0.03(+0.71%)
Nov 29, 2012 4.070 4.290 4.030 4.250 2,999,012 +0.25(+6.25%)
Nov 28, 2012 4.150 4.160 3.830 4.000 4,297,964 -0.21(-4.99%)
Nov 27, 2012 4.170 4.270 4.130 4.210 760,572 +0.04(+0.96%)
Nov 26, 2012 4.160 4.260 4.120 4.170 536,416 -0.01(-0.24%)
Nov 23, 2012 4.110 4.220 4.110 4.180 520,525 +0.11(+2.70%)
Nov 21, 2012 3.940 4.080 3.925 4.070 752,865 +0.13(+3.30%)
Nov 20, 2012 3.930 4.010 3.900 3.940 621,336 +0.00(+0.00%)
Nov 19, 2012 4.040 4.110 3.930 3.940 932,112 -0.06(-1.50%)
Nov 16, 2012 3.980 4.020 3.910 4.000 1,390,032 +0.01(+0.25%)
Nov 15, 2012 4.120 4.160 3.970 3.990 1,237,636 -0.15(-3.62%)
Nov 14, 2012 4.210 4.210 4.030 4.140 2,016,992 -0.10(-2.36%)
Nov 13, 2012 4.370 4.420 4.190 4.240 1,320,848 -0.16(-3.64%)
Nov 12, 2012 4.440 4.500 4.370 4.400 547,575 +0.00(+0.00%)
Nov 09, 2012 4.460 4.500 4.300 4.400 1,035,908 -0.10(-2.22%)
Nov 08, 2012 4.550 4.590 4.500 4.500 624,896 -0.07(-1.53%)
Nov 07, 2012 4.590 4.660 4.480 4.570 1,151,404 -0.12(-2.56%)
Nov 06, 2012 4.680 4.700 4.610 4.690 814,929 +0.05(+1.08%)
Nov 05, 2012 4.660 4.710 4.600 4.640 483,076 -0.02(-0.43%)
Nov 02, 2012 4.730 4.740 4.570 4.660 904,545 -0.03(-0.64%)
Nov 01, 2012 4.450 4.740 4.440 4.690 1,689,051 +0.27(+6.11%)
Oct 31, 2012 4.370 4.470 4.320 4.420 529,169 +0.04(+0.91%)
Oct 26, 2012 4.620 4.380 4.380 4.380 1,113,800 -0.18(-3.95%)
Oct 25, 2012 4.510 4.600 4.500 4.560 673,774 +0.11(+2.47%)
Oct 24, 2012 4.620 4.620 4.450 4.450 995,487 -0.15(-3.26%)
Oct 23, 2012 4.550 4.610 4.470 4.600 903,831 +0.20(+4.55%)
Oct 19, 2012 4.540 4.540 4.335 4.400 1,063,935 -0.19(-4.14%)
Oct 18, 2012 4.440 4.610 4.432 4.590 1,132,311 +0.13(+2.91%)
Oct 17, 2012 4.250 4.460 4.205 4.460 1,391,281 +0.21(+4.94%)
Oct 16, 2012 4.310 4.340 4.250 4.250 501,901 +0.00(+0.00%)
Oct 15, 2012 4.150 4.280 4.150 4.250 564,613 +0.12(+2.91%)
Oct 12, 2012 4.190 4.290 4.120 4.130 486,234 -0.06(-1.43%)
Oct 11, 2012 4.190 4.230 4.130 4.190 677,343 +0.07(+1.70%)
Oct 10, 2012 4.420 4.490 4.070 4.120 2,253,367 -0.39(-8.65%)
Oct 09, 2012 4.600 4.620 4.390 4.510 666,621 -0.07(-1.53%)
Oct 08, 2012 4.510 4.620 4.490 4.580 311,648 +0.02(+0.44%)
Oct 05, 2012 4.490 4.630 4.490 4.560 580,175 +0.10(+2.24%)
Oct 04, 2012 4.490 4.530 4.420 4.460 665,643 +0.02(+0.45%)
Oct 03, 2012 4.460 4.550 4.410 4.440 520,062 -0.01(-0.22%)
Oct 02, 2012 4.350 4.490 4.250 4.450 879,560 +0.12(+2.77%)
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.