FinancialContent is the trusted provider of stock market information to the media industry.
Meritor Inc (NY: MTOR)
20.35 USD  +0.36 (+1.80%)
Official Closing Price  /  Updated: 6:29 PM EDT, Oct 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 30, 2019 17.00 17.30 16.76 16.82 382,400 -0.15(-0.88%)
Aug 29, 2019 16.73 17.21 16.73 16.97 499,602 +0.47(+2.85%)
Aug 28, 2019 16.06 16.67 15.96 16.50 602,745 +0.33(+2.04%)
Aug 27, 2019 16.87 16.89 16.08 16.17 557,760 -0.55(-3.29%)
Aug 26, 2019 17.16 17.36 16.58 16.72 926,440 -0.20(-1.18%)
Aug 23, 2019 17.49 17.61 16.83 16.92 617,400 -0.83(-4.68%)
Aug 22, 2019 17.82 18.18 17.75 17.75 543,794 -0.03(-0.17%)
Aug 21, 2019 17.95 18.01 17.75 17.78 949,113 +0.07(+0.40%)
Aug 20, 2019 17.77 17.86 17.46 17.71 697,600 -0.16(-0.90%)
Aug 19, 2019 18.34 18.60 17.86 17.87 1,255,148 -0.11(-0.61%)
Aug 16, 2019 17.36 18.09 17.19 17.98 1,023,400 +0.58(+3.33%)
Aug 15, 2019 17.86 17.86 17.27 17.40 846,467 -0.49(-2.74%)
Aug 14, 2019 18.44 18.49 17.65 17.89 903,383 -0.97(-5.14%)
Aug 13, 2019 18.92 19.89 18.85 18.86 644,741 -0.19(-1.00%)
Aug 12, 2019 19.21 19.44 18.92 19.05 585,801 -0.28(-1.45%)
Aug 09, 2019 19.87 19.87 19.15 19.33 1,070,600 -0.65(-3.25%)
Aug 08, 2019 19.95 20.24 19.79 19.98 793,196 +0.22(+1.11%)
Aug 07, 2019 19.91 20.28 19.41 19.76 826,687 -0.51(-2.52%)
Aug 06, 2019 20.20 20.43 19.87 20.27 727,407 +0.20(+1.00%)
Aug 05, 2019 20.54 20.77 19.99 20.07 1,060,912 -1.38(-6.43%)
Aug 02, 2019 22.17 22.26 20.95 21.45 1,345,100 -1.00(-4.45%)
Aug 01, 2019 24.84 24.84 22.38 22.45 1,010,612 -2.28(-9.22%)
Jul 31, 2019 24.00 25.00 23.46 24.73 1,485,689 +1.10(+4.66%)
Jul 30, 2019 23.44 23.73 23.00 23.63 659,355 -0.17(-0.71%)
Jul 29, 2019 23.94 23.94 23.63 23.80 533,735 -0.10(-0.42%)
Jul 26, 2019 24.02 24.03 23.57 23.90 516,300 -0.09(-0.38%)
Jul 25, 2019 24.34 24.38 23.86 23.99 914,257 -0.60(-2.44%)
Jul 24, 2019 23.73 24.67 23.73 24.59 545,095 +0.57(+2.37%)
Jul 23, 2019 23.35 24.03 23.26 24.02 581,267 +0.91(+3.94%)
Jul 22, 2019 23.69 23.81 23.11 23.11 963,672 -0.55(-2.32%)
Jul 19, 2019 23.42 23.90 23.42 23.66 582,900 +0.33(+1.41%)
Jul 18, 2019 23.23 23.36 22.98 23.33 488,084 +0.05(+0.21%)
Jul 17, 2019 23.32 23.38 23.03 23.28 876,108 -0.04(-0.17%)
Jul 16, 2019 23.12 23.50 22.98 23.32 607,984 -0.04(-0.17%)
Jul 15, 2019 23.41 23.52 22.99 23.36 509,200 +0.04(+0.17%)
Jul 12, 2019 22.59 23.42 22.59 23.32 407,200 +0.78(+3.46%)
Jul 11, 2019 22.70 22.72 22.31 22.54 716,539 -0.14(-0.62%)
Jul 10, 2019 22.77 22.99 22.43 22.68 488,337 +0.06(+0.27%)
Jul 09, 2019 22.72 22.73 22.36 22.62 603,765 -0.30(-1.31%)
Jul 08, 2019 23.24 23.33 22.87 22.92 770,397 -0.39(-1.67%)
Jul 05, 2019 23.32 23.51 23.01 23.31 542,100 -0.25(-1.06%)
Jul 03, 2019 23.60 23.64 23.27 23.56 191,300 +0.08(+0.34%)
Jul 02, 2019 23.73 23.75 23.29 23.48 580,073 -0.31(-1.30%)
Jul 01, 2019 24.61 24.95 23.63 23.79 1,377,087 -0.46(-1.90%)
Jun 28, 2019 24.36 24.75 24.13 24.25 1,929,000 +0.00(+0.00%)
Jun 27, 2019 23.77 24.27 23.69 24.25 471,673 +0.53(+2.23%)
Jun 26, 2019 23.05 23.75 22.98 23.72 500,540 +0.78(+3.40%)
Jun 25, 2019 23.17 23.36 22.94 22.94 898,143 -0.29(-1.25%)
Jun 24, 2019 23.41 23.59 23.19 23.23 727,306 -0.24(-1.02%)
Jun 21, 2019 23.80 23.82 23.33 23.47 554,400 -0.50(-2.09%)
Jun 20, 2019 23.85 24.10 23.54 23.97 1,235,220 +0.52(+2.22%)
Jun 19, 2019 23.32 23.55 23.12 23.45 728,782 +0.09(+0.39%)
Jun 18, 2019 23.00 23.82 23.00 23.36 585,435 +0.45(+1.96%)
Jun 17, 2019 22.75 23.14 22.58 22.91 573,286 +0.20(+0.88%)
Jun 14, 2019 23.07 23.11 22.54 22.71 578,400 -0.49(-2.11%)
Jun 13, 2019 22.78 23.24 22.61 23.20 1,167,558 +0.43(+1.89%)
Jun 12, 2019 22.67 22.95 22.33 22.77 974,717 +0.14(+0.62%)
Jun 11, 2019 22.83 23.17 22.44 22.63 950,825 +0.05(+0.22%)
Jun 10, 2019 22.20 22.78 21.90 22.58 701,166 +0.68(+3.11%)
Jun 07, 2019 21.78 21.95 21.66 21.90 744,800 +0.24(+1.11%)
Jun 06, 2019 21.31 21.66 21.16 21.66 475,113 +0.25(+1.17%)
Jun 05, 2019 21.29 21.42 20.81 21.41 752,003 +0.12(+0.56%)
Jun 04, 2019 20.68 21.38 20.67 21.29 767,075 +0.88(+4.31%)
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.