FinancialContent is the trusted provider of stock market information to the media industry.
Meritor Inc (NY: MTOR)
14.91 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:30 PM EDT, Apr 7, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2020 22.00 23.45 21.83 22.69 2,079,200 +0.13(+0.58%)
Feb 27, 2020 21.71 23.24 21.38 22.56 1,366,805 +0.12(+0.53%)
Feb 26, 2020 23.42 23.65 22.41 22.44 980,103 -0.60(-2.60%)
Feb 25, 2020 24.11 24.19 22.90 23.04 1,604,640 -0.89(-3.72%)
Feb 24, 2020 24.44 24.55 23.83 23.93 1,217,616 -1.75(-6.81%)
Feb 21, 2020 25.58 25.72 25.41 25.68 591,600 -0.07(-0.27%)
Feb 20, 2020 24.97 26.00 24.86 25.75 1,631,815 +0.65(+2.59%)
Feb 19, 2020 25.50 25.78 24.97 25.10 1,191,222 -0.55(-2.14%)
Feb 18, 2020 25.43 25.76 25.20 25.65 955,891 +0.05(+0.20%)
Feb 14, 2020 25.66 25.66 25.07 25.60 1,234,500 +0.00(+0.00%)
Feb 13, 2020 25.41 25.77 25.28 25.60 1,135,087 -0.07(-0.27%)
Feb 12, 2020 25.55 26.37 25.55 25.67 1,063,547 +0.50(+1.99%)
Feb 11, 2020 24.54 25.43 24.40 25.17 1,692,776 +0.76(+3.11%)
Feb 10, 2020 24.43 24.87 24.34 24.41 1,041,481 -0.07(-0.29%)
Feb 07, 2020 24.51 25.16 24.05 24.48 2,234,500 -0.28(-1.13%)
Feb 06, 2020 25.17 25.19 24.47 24.76 1,684,824 -0.23(-0.92%)
Feb 05, 2020 23.91 25.20 23.88 24.99 1,784,184 +1.45(+6.16%)
Feb 04, 2020 23.09 23.75 23.00 23.54 1,821,608 +0.98(+4.34%)
Feb 03, 2020 21.99 22.98 21.99 22.56 2,262,482 +0.65(+2.97%)
Jan 31, 2020 22.21 22.48 21.75 21.91 3,349,400 -0.60(-2.67%)
Jan 30, 2020 22.47 22.91 21.49 22.51 3,517,248 -0.81(-3.47%)
Jan 29, 2020 23.46 23.61 22.93 23.32 1,544,202 +0.11(+0.47%)
Jan 28, 2020 23.14 23.36 22.88 23.21 1,032,443 +0.44(+1.93%)
Jan 27, 2020 22.83 22.95 22.50 22.77 2,096,105 -0.56(-2.40%)
Jan 24, 2020 23.96 24.02 23.04 23.33 1,020,200 -0.69(-2.87%)
Jan 23, 2020 23.90 24.06 23.56 24.02 1,219,135 -0.06(-0.25%)
Jan 22, 2020 24.84 24.97 23.95 24.08 1,085,986 -0.58(-2.35%)
Jan 21, 2020 24.72 25.06 24.51 24.66 793,370 -0.40(-1.60%)
Jan 17, 2020 25.42 25.42 24.77 25.06 826,400 -0.13(-0.52%)
Jan 16, 2020 25.56 25.77 25.00 25.19 666,898 -0.15(-0.59%)
Jan 15, 2020 25.28 25.64 25.16 25.34 1,414,091 -0.17(-0.67%)
Jan 14, 2020 25.45 25.79 25.18 25.51 1,687,077 -0.02(-0.08%)
Jan 13, 2020 25.35 25.76 25.11 25.53 1,780,117 +0.13(+0.51%)
Jan 10, 2020 25.52 25.87 25.32 25.40 1,927,000 -0.12(-0.47%)
Jan 09, 2020 26.24 26.39 25.52 25.52 2,534,856 -0.53(-2.03%)
Jan 08, 2020 25.89 26.29 25.76 26.05 2,099,669 +0.01(+0.04%)
Jan 07, 2020 26.04 26.62 25.95 26.04 1,929,893 -0.14(-0.53%)
Jan 06, 2020 26.30 26.77 26.01 26.18 2,258,369 -0.26(-0.98%)
Jan 03, 2020 26.24 27.17 26.11 26.44 16,896,200 -0.20(-0.75%)
Jan 02, 2020 26.33 26.89 25.91 26.64 3,711,172 +0.45(+1.72%)
Dec 31, 2019 25.24 27.18 25.24 26.19 5,504,800 +2.87(+12.31%)
Dec 30, 2019 23.37 23.74 23.31 23.32 1,697,347 -0.12(-0.51%)
Dec 27, 2019 23.37 23.65 23.23 23.44 519,900 +0.05(+0.21%)
Dec 26, 2019 23.73 23.86 23.25 23.39 921,891 -0.34(-1.43%)
Dec 24, 2019 23.58 23.85 23.45 23.73 333,900 +0.26(+1.11%)
Dec 23, 2019 23.55 23.70 23.30 23.47 1,758,445 +0.04(+0.17%)
Dec 20, 2019 23.70 23.88 23.39 23.43 1,757,300 -0.26(-1.10%)
Dec 19, 2019 24.52 24.52 23.65 23.69 656,353 -0.74(-3.03%)
Dec 18, 2019 24.00 24.70 23.64 24.43 1,707,125 +0.49(+2.05%)
Dec 17, 2019 24.40 24.66 23.87 23.94 669,674 -0.52(-2.13%)
Dec 16, 2019 24.67 24.99 24.46 24.46 903,836 +0.12(+0.49%)
Dec 13, 2019 24.71 24.94 24.25 24.34 1,219,900 -0.37(-1.50%)
Dec 12, 2019 23.86 24.79 23.74 24.71 573,170 +0.77(+3.22%)
Dec 11, 2019 23.78 23.99 23.62 23.94 623,237 +0.32(+1.35%)
Dec 10, 2019 23.96 23.96 23.46 23.62 1,958,985 -0.33(-1.38%)
Dec 09, 2019 23.88 24.06 23.75 23.95 782,888 -0.09(-0.37%)
Dec 06, 2019 23.52 24.12 23.52 24.04 1,398,500 +0.92(+3.98%)
Dec 05, 2019 22.93 23.25 22.78 23.12 1,316,716 +0.21(+0.92%)
Dec 04, 2019 23.97 24.03 22.82 22.91 1,847,584 -0.74(-3.13%)
Dec 03, 2019 24.35 24.35 23.63 23.65 1,643,863 -0.93(-3.78%)
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.