FinancialContent is the trusted provider of stock market information to the media industry.
Meritor Inc (NY: MTOR)
24.75 USD  +0.56 (+2.32%)
Streaming Delayed Price  /  Updated: 2:49 PM EST, Nov 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 27, 2015 14.41 14.47 14.27 14.29 528,304 -0.12(-0.83%)
Feb 26, 2015 14.47 14.52 14.30 14.41 477,155 -0.07(-0.48%)
Feb 25, 2015 14.30 14.49 14.28 14.48 1,253,291 +0.25(+1.76%)
Feb 24, 2015 14.33 14.59 14.23 14.23 676,075 -0.06(-0.42%)
Feb 23, 2015 14.34 14.40 14.10 14.29 510,784 -0.09(-0.63%)
Feb 20, 2015 14.37 14.49 14.05 14.38 663,879 +0.02(+0.14%)
Feb 19, 2015 14.28 14.55 14.22 14.36 925,671 -0.01(-0.07%)
Feb 18, 2015 14.22 14.45 14.16 14.37 712,303 +0.10(+0.70%)
Feb 17, 2015 14.39 14.49 14.21 14.27 1,266,029 -0.06(-0.42%)
Feb 13, 2015 14.16 14.33 14.33 14.33 949,700 +0.38(+2.72%)
Feb 12, 2015 13.88 14.12 13.77 13.95 1,138,865 +0.23(+1.68%)
Feb 11, 2015 13.66 13.76 13.50 13.72 991,838 +0.09(+0.66%)
Feb 10, 2015 13.87 13.90 13.41 13.63 1,333,765 -0.07(-0.51%)
Feb 09, 2015 13.40 13.95 13.40 13.70 1,213,802 +0.18(+1.33%)
Feb 06, 2015 13.52 13.86 13.44 13.52 1,645,496 -0.04(-0.29%)
Feb 05, 2015 13.82 13.95 13.40 13.56 1,465,073 -0.16(-1.17%)
Feb 04, 2015 13.28 13.75 13.18 13.72 2,284,723 +0.35(+2.62%)
Feb 03, 2015 13.06 13.56 12.96 13.37 2,339,493 +0.44(+3.40%)
Feb 02, 2015 12.80 12.97 12.61 12.93 2,762,867 +0.13(+1.02%)
Jan 30, 2015 12.93 13.10 12.67 12.80 2,154,854 -0.31(-2.36%)
Jan 29, 2015 13.20 13.28 12.57 13.11 3,517,737 -0.09(-0.68%)
Jan 28, 2015 14.64 14.75 13.03 13.20 5,084,292 -1.87(-12.41%)
Jan 27, 2015 14.67 15.27 14.53 15.07 1,560,316 +0.17(+1.14%)
Jan 26, 2015 14.97 15.19 14.79 14.90 1,269,991 -0.11(-0.73%)
Jan 23, 2015 15.21 15.28 15.01 15.01 739,207 -0.22(-1.44%)
Jan 22, 2015 15.15 15.34 14.91 15.23 3,418,237 +0.17(+1.13%)
Jan 21, 2015 14.74 15.20 14.65 15.06 1,129,801 +0.28(+1.89%)
Jan 20, 2015 14.92 14.92 14.54 14.78 1,375,919 -0.08(-0.54%)
Jan 16, 2015 14.44 14.88 14.24 14.86 941,154 +0.32(+2.20%)
Jan 15, 2015 14.79 14.80 14.42 14.54 1,343,007 -0.22(-1.49%)
Jan 14, 2015 14.34 14.80 14.20 14.76 994,560 +0.15(+1.03%)
Jan 13, 2015 15.16 15.26 14.35 14.61 2,086,925 -0.47(-3.12%)
Jan 12, 2015 15.21 15.26 14.83 15.08 755,265 -0.10(-0.66%)
Jan 09, 2015 15.50 15.51 15.00 15.18 1,057,145 -0.28(-1.81%)
Jan 08, 2015 15.31 15.65 15.24 15.46 1,545,429 +0.36(+2.38%)
Jan 07, 2015 15.05 15.14 14.82 15.10 1,045,978 +0.15(+1.00%)
Jan 06, 2015 15.12 15.18 14.41 14.95 2,187,460 -0.15(-0.99%)
Jan 05, 2015 15.14 15.35 14.84 15.10 1,910,871 -0.22(-1.44%)
Jan 02, 2015 15.30 15.38 14.81 15.32 1,069,532 +0.17(+1.12%)
Dec 31, 2014 15.45 15.15 15.15 15.15 926,300 -0.24(-1.56%)
Dec 30, 2014 15.18 15.43 15.10 15.39 1,057,556 +0.08(+0.52%)
Dec 29, 2014 14.97 15.37 14.86 15.31 1,210,429 +0.32(+2.13%)
Dec 26, 2014 14.84 15.15 14.75 14.99 822,457 +0.27(+1.83%)
Dec 24, 2014 14.51 14.72 14.72 14.72 739,700 +0.24(+1.66%)
Dec 23, 2014 14.37 14.79 14.37 14.48 1,885,078 +0.16(+1.12%)
Dec 22, 2014 14.30 14.37 14.16 14.32 1,407,510 -0.02(-0.14%)
Dec 19, 2014 14.45 14.57 14.26 14.34 1,850,643 -0.10(-0.69%)
Dec 18, 2014 14.27 14.61 14.11 14.44 1,537,885 +0.47(+3.36%)
Dec 17, 2014 13.42 14.01 13.42 13.97 1,772,580 +0.57(+4.25%)
Dec 16, 2014 13.70 13.79 13.10 13.40 1,273,390 -0.36(-2.62%)
Dec 15, 2014 13.98 14.14 13.68 13.76 1,258,581 -0.15(-1.08%)
Dec 12, 2014 13.90 14.22 13.66 13.91 1,380,693 -0.20(-1.42%)
Dec 11, 2014 13.95 14.29 13.92 14.11 1,143,359 +0.24(+1.73%)
Dec 10, 2014 14.54 14.67 13.86 13.87 1,528,123 -0.77(-5.26%)
Dec 09, 2014 13.85 14.64 13.61 14.64 1,195,862 +0.55(+3.90%)
Dec 08, 2014 14.61 14.64 13.91 14.09 1,626,541 -0.62(-4.21%)
Dec 05, 2014 14.44 14.79 14.41 14.71 1,400,531 +0.35(+2.44%)
Dec 04, 2014 14.65 14.66 14.31 14.36 1,217,904 -0.27(-1.85%)
Dec 03, 2014 14.20 14.65 14.09 14.63 1,789,043 +0.48(+3.39%)
Dec 02, 2014 13.75 14.24 13.74 14.15 1,888,995 +0.41(+2.98%)
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.