FinancialContent is the trusted provider of stock market information to the media industry.
Meritor Inc (NY: MTOR)
23.62 USD  -0.33 (-1.38%)
Official Closing Price  /  Updated: 6:30 PM EST, Dec 10, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2013 8.100 8.500 8.020 8.130 4,637,596 +0.43(+5.58%)
Jul 30, 2013 7.440 7.720 7.320 7.700 1,948,885 +0.30(+4.05%)
Jul 29, 2013 7.430 7.540 7.390 7.400 924,344 -0.06(-0.80%)
Jul 26, 2013 7.670 7.670 7.340 7.460 1,472,593 -0.27(-3.49%)
Jul 25, 2013 7.700 7.750 7.590 7.730 891,314 +0.01(+0.13%)
Jul 24, 2013 7.920 7.975 7.630 7.720 1,004,215 -0.13(-1.66%)
Jul 23, 2013 7.990 8.111 7.840 7.850 982,529 -0.13(-1.63%)
Jul 22, 2013 8.100 8.170 7.910 7.980 1,679,377 +0.02(+0.25%)
Jul 19, 2013 7.670 7.960 7.550 7.960 1,213,595 +0.28(+3.65%)
Jul 18, 2013 7.530 7.690 7.370 7.680 732,982 +0.17(+2.33%)
Jul 17, 2013 7.420 7.555 7.380 7.505 523,351 +0.09(+1.28%)
Jul 16, 2013 7.550 7.650 7.330 7.410 1,350,504 -0.11(-1.46%)
Jul 15, 2013 7.610 7.630 7.441 7.520 1,181,825 -0.06(-0.79%)
Jul 12, 2013 7.540 7.800 7.520 7.580 1,624,653 +0.06(+0.80%)
Jul 11, 2013 7.330 7.550 7.300 7.520 1,568,198 +0.31(+4.30%)
Jul 10, 2013 7.060 7.220 7.040 7.210 792,974 +0.16(+2.27%)
Jul 09, 2013 7.100 7.160 7.000 7.050 961,164 +0.03(+0.43%)
Jul 08, 2013 7.020 7.110 6.960 7.020 1,027,208 +0.08(+1.15%)
Jul 05, 2013 6.910 6.940 6.660 6.940 604,731 +0.17(+2.51%)
Jul 03, 2013 6.990 6.990 6.740 6.770 509,226 -0.27(-3.84%)
Jul 02, 2013 7.210 7.240 7.020 7.040 591,712 -0.13(-1.81%)
Jul 01, 2013 7.150 7.250 7.080 7.170 800,114 +0.12(+1.70%)
Jun 28, 2013 7.130 7.210 6.970 7.050 1,970,369 +0.26(+3.83%)
Jun 26, 2013 6.820 6.860 6.710 6.790 721,126 +0.02(+0.30%)
Jun 25, 2013 6.420 6.810 6.420 6.770 1,698,436 +0.42(+6.61%)
Jun 24, 2013 6.580 6.640 6.130 6.350 1,457,029 -0.36(-5.37%)
Jun 21, 2013 6.930 6.970 6.660 6.710 1,025,235 -0.19(-2.75%)
Jun 20, 2013 6.990 6.990 6.760 6.900 1,240,384 -0.22(-3.09%)
Jun 19, 2013 7.180 7.250 7.120 7.120 720,168 -0.05(-0.70%)
Jun 18, 2013 7.140 7.270 7.110 7.170 998,378 +0.05(+0.70%)
Jun 17, 2013 7.250 7.290 6.970 7.120 867,224 -0.05(-0.70%)
Jun 14, 2013 7.210 7.310 7.150 7.170 742,175 -0.03(-0.42%)
Jun 13, 2013 6.960 7.250 6.870 7.200 1,418,510 +0.22(+3.15%)
Jun 12, 2013 7.190 7.230 6.934 6.980 964,278 -0.13(-1.83%)
Jun 11, 2013 6.970 7.250 6.850 7.110 1,073,423 +0.00(+0.00%)
Jun 10, 2013 7.120 7.150 7.030 7.110 948,813 +0.03(+0.42%)
Jun 07, 2013 7.000 7.200 6.950 7.080 1,080,477 +0.11(+1.58%)
Jun 06, 2013 6.880 6.990 6.700 6.970 1,256,130 +0.08(+1.16%)
Jun 05, 2013 7.090 7.090 6.850 6.890 1,261,305 -0.19(-2.68%)
Jun 04, 2013 7.230 7.340 7.040 7.080 1,752,418 -0.12(-1.67%)
Jun 03, 2013 7.230 7.250 6.990 7.200 1,666,319 -0.04(-0.55%)
May 31, 2013 7.340 7.390 7.000 7.240 1,992,708 -0.18(-2.43%)
May 30, 2013 7.150 7.500 7.100 7.420 1,747,232 +0.27(+3.78%)
May 29, 2013 7.130 7.290 7.050 7.150 1,377,084 -0.10(-1.38%)
May 28, 2013 7.010 7.280 7.000 7.250 3,326,981 +0.39(+5.69%)
May 24, 2013 6.950 6.950 6.740 6.860 770,007 -0.10(-1.44%)
May 23, 2013 6.870 7.005 6.780 6.960 1,352,861 +0.01(+0.14%)
May 22, 2013 7.100 7.220 6.890 6.950 3,096,987 -0.16(-2.25%)
May 21, 2013 7.030 7.170 7.000 7.110 2,108,899 +0.10(+1.43%)
May 20, 2013 7.120 7.140 6.900 7.010 3,722,073 +0.48(+7.35%)
May 17, 2013 6.300 6.620 6.240 6.530 1,836,788 +0.29(+4.65%)
May 16, 2013 6.380 6.410 6.230 6.240 1,084,444 -0.15(-2.35%)
May 15, 2013 6.230 6.470 6.230 6.390 1,321,822 +0.14(+2.24%)
May 13, 2013 6.260 6.355 6.220 6.250 984,435 -0.01(-0.16%)
May 10, 2013 6.170 6.400 6.150 6.260 2,189,333 +0.13(+2.12%)
May 09, 2013 6.110 6.180 6.040 6.130 1,485,759 -0.01(-0.16%)
May 08, 2013 6.070 6.195 5.970 6.140 1,640,226 +0.11(+1.82%)
May 07, 2013 6.000 6.060 5.880 6.030 1,470,569 +0.06(+1.01%)
May 06, 2013 6.040 6.250 5.950 5.970 2,306,533 -0.05(-0.83%)
May 03, 2013 5.770 6.070 5.660 6.020 2,599,019 +0.36(+6.36%)
May 02, 2013 5.630 5.755 5.530 5.660 2,337,205 +0.12(+2.17%)
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.