FinancialContent is the trusted provider of stock market information to the media industry.
Meritor Inc (NY: MTOR)
23.62 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:30 PM EST, Dec 10, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2018 17.10 17.87 17.00 17.60 1,351,339 +0.61(+3.59%)
Oct 31, 2018 16.75 17.05 16.46 16.99 1,354,669 +0.60(+3.66%)
Oct 30, 2018 16.06 16.44 15.81 16.39 1,261,232 +0.34(+2.12%)
Oct 29, 2018 16.40 17.18 15.80 16.05 717,603 -0.02(-0.12%)
Oct 26, 2018 15.82 16.37 15.54 16.07 1,192,100 -0.04(-0.25%)
Oct 25, 2018 15.97 16.37 15.89 16.11 972,137 +0.41(+2.61%)
Oct 24, 2018 17.08 17.10 15.65 15.70 1,624,297 -1.48(-8.61%)
Oct 23, 2018 16.30 17.42 16.06 17.18 1,580,375 +0.49(+2.94%)
Oct 22, 2018 16.86 17.15 16.62 16.69 1,011,588 -0.13(-0.77%)
Oct 19, 2018 17.01 17.43 16.74 16.82 982,200 -0.50(-2.89%)
Oct 18, 2018 17.60 17.75 17.10 17.32 1,626,636 -0.41(-2.31%)
Oct 17, 2018 18.30 18.34 17.58 17.73 1,057,508 -0.64(-3.48%)
Oct 16, 2018 18.23 18.59 17.98 18.37 1,924,268 +0.35(+1.94%)
Oct 15, 2018 17.47 18.27 17.36 18.02 666,094 +0.50(+2.85%)
Oct 12, 2018 18.40 18.41 17.33 17.52 1,052,700 -0.63(-3.47%)
Oct 11, 2018 18.17 18.71 18.11 18.15 1,053,995 -0.10(-0.55%)
Oct 10, 2018 19.00 19.14 18.12 18.25 1,408,015 -1.01(-5.24%)
Oct 09, 2018 19.69 19.73 19.20 19.26 611,092 -0.43(-2.18%)
Oct 08, 2018 19.13 19.72 19.10 19.69 435,834 +0.48(+2.50%)
Oct 05, 2018 20.09 20.15 19.05 19.21 685,900 -0.92(-4.57%)
Oct 04, 2018 19.98 20.53 19.95 20.13 856,177 +0.12(+0.60%)
Oct 03, 2018 19.56 20.27 19.52 20.01 613,390 +0.59(+3.04%)
Oct 02, 2018 19.20 19.57 19.03 19.42 783,741 +0.17(+0.88%)
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.