FinancialContent is the trusted provider of stock market information to the media industry.
Meritor Inc (NY: MTOR)
24.05 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:30 PM EST, Nov 21, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 30, 2011 7.420 7.600 7.050 7.060 1,911,534 -0.58(-7.59%)
Sep 29, 2011 7.030 7.690 7.030 7.640 4,032,743 +0.89(+13.19%)
Sep 28, 2011 7.190 7.320 6.650 6.750 2,516,261 -0.42(-5.86%)
Sep 27, 2011 7.120 7.510 7.010 7.170 2,494,037 +0.35(+5.13%)
Sep 26, 2011 6.830 6.970 6.490 6.820 2,470,778 +0.10(+1.49%)
Sep 23, 2011 6.610 6.980 6.490 6.720 2,753,407 +0.09(+1.36%)
Sep 22, 2011 6.670 6.970 6.360 6.630 2,137,462 -0.45(-6.36%)
Sep 21, 2011 7.870 7.940 7.070 7.080 1,540,958 -0.76(-9.69%)
Sep 20, 2011 8.000 8.210 7.840 7.840 1,327,652 -0.24(-2.97%)
Sep 19, 2011 8.100 8.260 8.000 8.080 2,046,988 -0.36(-4.27%)
Sep 16, 2011 8.460 8.570 8.230 8.440 2,343,638 +0.10(+1.20%)
Sep 15, 2011 7.830 8.390 7.770 8.340 2,843,815 +0.64(+8.31%)
Sep 14, 2011 7.420 7.890 7.300 7.700 1,756,939 +0.40(+5.48%)
Sep 13, 2011 6.810 7.340 6.800 7.300 2,147,309 +0.55(+8.15%)
Sep 12, 2011 6.790 6.960 6.450 6.750 1,733,911 -0.24(-3.43%)
Sep 09, 2011 7.100 7.190 6.810 6.990 2,211,074 -0.26(-3.59%)
Sep 08, 2011 7.560 7.760 7.165 7.250 2,090,329 -0.43(-5.60%)
Sep 07, 2011 7.160 7.690 7.000 7.680 4,625,898 +0.33(+4.49%)
Sep 06, 2011 7.260 7.420 7.135 7.350 2,428,373 -0.27(-3.54%)
Sep 02, 2011 7.890 7.890 7.540 7.620 2,411,144 -0.56(-6.85%)
Sep 01, 2011 8.500 8.560 8.120 8.180 3,051,931 -0.27(-3.20%)
Aug 31, 2011 8.780 9.040 8.290 8.450 2,982,900 -0.23(-2.65%)
Aug 30, 2011 8.630 8.820 8.430 8.680 1,695,381 +0.08(+0.93%)
Aug 29, 2011 7.790 8.660 7.790 8.600 2,451,738 +0.97(+12.71%)
Aug 26, 2011 7.500 7.860 7.130 7.630 1,412,574 +0.08(+1.06%)
Aug 25, 2011 7.960 8.160 7.540 7.550 1,907,429 -0.20(-2.58%)
Aug 24, 2011 7.570 7.980 7.400 7.750 2,927,441 +0.15(+1.97%)
Aug 23, 2011 7.060 7.610 6.860 7.600 2,064,685 +0.58(+8.26%)
Aug 22, 2011 7.660 7.700 7.010 7.020 1,226,904 -0.28(-3.84%)
Aug 19, 2011 7.780 8.030 7.190 7.300 3,826,810 -0.69(-8.64%)
Aug 18, 2011 8.690 8.750 7.850 7.990 2,349,866 -1.22(-13.25%)
Aug 17, 2011 9.300 9.560 9.140 9.210 1,797,825 +0.04(+0.44%)
Aug 16, 2011 9.350 9.530 9.160 9.170 1,036,636 -0.31(-3.27%)
Aug 15, 2011 9.170 9.550 9.170 9.480 1,286,953 +0.44(+4.87%)
Aug 12, 2011 9.160 9.400 8.902 9.040 2,100,962 +0.03(+0.33%)
Aug 11, 2011 8.400 9.250 8.130 9.010 4,016,781 +0.60(+7.13%)
Aug 10, 2011 8.570 9.020 8.410 8.410 3,106,157 -0.43(-4.86%)
Aug 09, 2011 8.970 9.030 8.250 8.840 4,965,821 +0.64(+7.80%)
Aug 08, 2011 8.970 9.210 8.080 8.200 3,199,843 -1.23(-13.04%)
Aug 05, 2011 10.19 10.35 9.190 9.430 3,237,160 -0.63(-6.26%)
Aug 04, 2011 11.41 11.47 10.05 10.06 3,139,374 -1.60(-13.72%)
Aug 03, 2011 11.36 11.92 11.31 11.66 3,096,483 +0.36(+3.19%)
Aug 02, 2011 13.46 13.46 11.05 11.30 8,769,699 -2.41(-17.58%)
Aug 01, 2011 13.79 13.92 13.31 13.71 2,346,256 +0.21(+1.56%)
Jul 29, 2011 13.63 13.87 13.42 13.50 2,340,546 -0.31(-2.24%)
Jul 28, 2011 14.05 14.38 13.79 13.81 3,642,212 -0.22(-1.57%)
Jul 27, 2011 14.47 14.50 13.88 14.03 1,758,750 -0.53(-3.64%)
Jul 26, 2011 15.05 15.06 14.32 14.56 1,453,102 -0.47(-3.13%)
Jul 25, 2011 14.94 15.19 14.83 15.03 694,599 -0.15(-0.99%)
Jul 22, 2011 15.06 15.27 15.06 15.18 865,347 +0.09(+0.60%)
Jul 21, 2011 14.99 15.23 14.51 15.09 4,870,621 -0.55(-3.52%)
Jul 20, 2011 15.74 15.81 15.50 15.64 726,116 -0.03(-0.19%)
Jul 19, 2011 15.33 15.73 15.23 15.67 917,792 +0.48(+3.16%)
Jul 18, 2011 15.65 15.69 15.01 15.19 1,413,363 -0.51(-3.25%)
Jul 15, 2011 15.94 16.07 15.67 15.70 976,839 -0.11(-0.70%)
Jul 14, 2011 15.90 16.11 15.61 15.81 1,210,313 -0.14(-0.88%)
Jul 13, 2011 16.28 16.47 15.68 15.95 2,249,366 -0.19(-1.18%)
Jul 12, 2011 16.05 16.50 15.98 16.14 781,915 -0.02(-0.12%)
Jul 11, 2011 16.67 16.78 16.09 16.16 1,219,609 -0.79(-4.66%)
Jul 08, 2011 16.80 17.06 16.74 16.95 1,251,092 -0.17(-0.99%)
Jul 07, 2011 16.73 17.33 16.73 17.12 1,310,871 +0.56(+3.38%)
Jul 06, 2011 16.09 16.66 16.02 16.56 1,217,018 +0.48(+2.99%)
Jul 05, 2011 16.21 16.34 15.99 16.08 783,178 -0.13(-0.80%)
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.