FinancialContent is the trusted provider of stock market information to the media industry.
Meritor Inc (NY: MTOR)
23.61 USD  -0.34 (-1.42%)
Streaming Delayed Price  /  Updated: 3:57 PM EST, Dec 10, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 29, 2014 13.61 13.63 13.63 13.63 1,006,300 +0.07(+0.52%)
Aug 28, 2014 13.54 13.64 13.42 13.56 1,424,729 -0.11(-0.80%)
Aug 27, 2014 13.90 13.95 13.63 13.67 844,856 -0.19(-1.37%)
Aug 26, 2014 13.86 13.96 13.77 13.86 1,120,554 +0.00(+0.00%)
Aug 25, 2014 13.96 14.00 13.84 13.86 917,043 -0.03(-0.22%)
Aug 22, 2014 13.90 13.90 13.71 13.89 924,362 -0.04(-0.29%)
Aug 21, 2014 13.98 14.08 13.82 13.93 1,319,146 -0.13(-0.92%)
Aug 20, 2014 14.04 14.22 13.93 14.06 1,275,089 -0.03(-0.21%)
Aug 19, 2014 13.94 14.17 13.88 14.09 1,040,087 +0.18(+1.29%)
Aug 18, 2014 13.75 13.97 13.70 13.91 750,553 +0.34(+2.51%)
Aug 15, 2014 13.69 13.93 13.49 13.57 1,505,992 -0.10(-0.73%)
Aug 14, 2014 13.63 13.73 13.56 13.67 953,556 +0.05(+0.37%)
Aug 13, 2014 13.38 13.77 13.38 13.62 2,196,177 +0.18(+1.34%)
Aug 12, 2014 13.28 13.49 13.23 13.44 1,394,210 +0.14(+1.05%)
Aug 11, 2014 12.99 13.35 12.94 13.30 2,026,346 +0.39(+3.02%)
Aug 08, 2014 12.61 12.91 12.54 12.91 905,177 +0.32(+2.54%)
Aug 07, 2014 12.93 12.96 12.51 12.59 1,476,010 -0.25(-1.95%)
Aug 06, 2014 12.76 12.99 12.70 12.84 1,002,849 -0.05(-0.39%)
Aug 05, 2014 12.83 13.10 12.73 12.89 1,563,047 +0.02(+0.16%)
Aug 04, 2014 12.77 12.94 12.62 12.87 1,331,368 +0.14(+1.10%)
Aug 01, 2014 12.63 12.80 12.42 12.73 2,061,016 +0.16(+1.27%)
Jul 31, 2014 12.85 13.14 12.42 12.57 3,100,410 -0.02(-0.16%)
Jul 30, 2014 12.60 12.70 12.30 12.59 1,911,259 +0.07(+0.56%)
Jul 29, 2014 12.71 12.75 12.51 12.52 1,084,150 -0.17(-1.34%)
Jul 28, 2014 13.04 13.05 12.59 12.69 1,187,027 -0.34(-2.61%)
Jul 25, 2014 12.78 13.19 12.66 13.03 1,851,632 +0.15(+1.16%)
Jul 24, 2014 12.85 12.95 12.79 12.88 1,029,857 +0.04(+0.31%)
Jul 23, 2014 12.81 12.86 12.68 12.84 776,235 +0.13(+1.02%)
Jul 22, 2014 12.65 12.82 12.64 12.71 1,000,583 +0.15(+1.19%)
Jul 21, 2014 12.58 12.59 12.38 12.56 988,964 -0.10(-0.79%)
Jul 18, 2014 12.49 12.74 12.49 12.66 888,975 +0.15(+1.20%)
Jul 17, 2014 12.91 12.91 12.46 12.51 983,572 -0.15(-1.18%)
Jul 16, 2014 12.71 12.86 12.63 12.66 664,488 +0.07(+0.56%)
Jul 15, 2014 12.92 12.99 12.53 12.59 992,029 -0.30(-2.33%)
Jul 14, 2014 12.69 12.96 12.63 12.89 995,055 +0.29(+2.30%)
Jul 11, 2014 12.73 12.75 12.54 12.60 734,161 -0.11(-0.87%)
Jul 10, 2014 12.41 12.84 12.25 12.71 1,228,044 -0.03(-0.24%)
Jul 09, 2014 12.71 12.84 12.63 12.74 1,298,072 +0.09(+0.71%)
Jul 08, 2014 12.76 12.79 12.50 12.65 1,485,146 -0.10(-0.78%)
Jul 07, 2014 12.89 12.95 12.75 12.75 1,277,832 -0.15(-1.16%)
Jul 03, 2014 13.04 12.90 12.90 12.90 757,300 -0.02(-0.15%)
Jul 02, 2014 13.19 13.23 12.88 12.92 1,018,636 -0.25(-1.90%)
Jul 01, 2014 13.09 13.27 13.01 13.17 1,678,291 +0.13(+1.00%)
Jun 30, 2014 12.93 13.07 12.76 13.04 2,162,273 +0.04(+0.31%)
Jun 27, 2014 12.65 13.09 12.65 13.00 2,600,795 +0.23(+1.80%)
Jun 26, 2014 12.82 12.88 12.64 12.77 1,445,393 -0.06(-0.47%)
Jun 25, 2014 12.88 13.10 12.73 12.83 2,349,486 -0.10(-0.77%)
Jun 24, 2014 12.75 13.35 12.71 12.93 4,857,430 +0.25(+1.97%)
Jun 23, 2014 12.72 13.15 12.60 12.68 8,271,939 -1.91(-13.09%)
Jun 20, 2014 14.50 14.72 14.22 14.59 1,494,475 +0.05(+0.34%)
Jun 19, 2014 14.57 14.62 14.40 14.54 1,861,369 -0.02(-0.14%)
Jun 18, 2014 14.22 14.72 14.09 14.56 2,123,154 +0.29(+2.03%)
Jun 17, 2014 13.95 14.32 13.85 14.27 1,644,832 +0.23(+1.64%)
Jun 16, 2014 13.95 14.08 13.77 14.04 1,070,128 +0.11(+0.79%)
Jun 13, 2014 13.73 14.00 13.46 13.93 1,121,333 +0.24(+1.75%)
Jun 12, 2014 14.25 14.25 13.59 13.69 1,525,005 -0.56(-3.93%)
Jun 11, 2014 14.23 14.33 14.06 14.25 955,689 -0.12(-0.84%)
Jun 10, 2014 14.30 14.48 14.20 14.37 943,902 -0.33(-2.24%)
Jun 06, 2014 14.72 15.14 14.56 14.70 1,911,697 -0.05(-0.34%)
Jun 05, 2014 13.70 14.85 13.63 14.75 6,414,966 +1.15(+8.46%)
Jun 04, 2014 13.69 13.78 13.53 13.60 1,655,205 -0.11(-0.80%)
Jun 03, 2014 13.74 13.95 13.55 13.71 1,724,478 -0.08(-0.58%)
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.