FinancialContent is the trusted provider of stock market information to the media industry.
Meritor Inc (NY: MTOR)
20.66 USD  -1.17 (-5.36%)
Official Closing Price  /  Updated: 6:30 PM EDT, May 28, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2018 19.69 20.67 19.52 20.60 973,861 +1.11(+5.70%)
Jul 30, 2018 19.45 20.27 19.41 19.49 1,439,865 +0.17(+0.88%)
Jul 27, 2018 19.31 19.62 19.29 19.32 596,400 +0.08(+0.42%)
Jul 26, 2018 19.12 19.47 19.03 19.24 1,165,818 +0.10(+0.52%)
Jul 25, 2018 19.75 19.80 18.93 19.14 1,277,615 -0.63(-3.19%)
Jul 24, 2018 19.91 20.12 19.62 19.77 636,610 +0.00(+0.00%)
Jul 23, 2018 20.40 20.47 19.71 19.77 928,279 -0.64(-3.14%)
Jul 20, 2018 20.54 20.69 20.28 20.41 871,459 -0.34(-1.64%)
Jul 19, 2018 20.78 20.87 20.34 20.75 798,522 -0.04(-0.19%)
Jul 18, 2018 20.50 21.10 20.50 20.79 700,174 +0.30(+1.46%)
Jul 17, 2018 20.43 20.74 20.38 20.49 1,141,723 -0.04(-0.19%)
Jul 16, 2018 21.78 21.93 20.41 20.53 1,218,240 -1.24(-5.70%)
Jul 13, 2018 21.53 21.93 21.45 21.77 384,968 +0.23(+1.07%)
Jul 12, 2018 22.05 22.05 21.51 21.54 325,442 -0.32(-1.46%)
Jul 11, 2018 22.01 22.19 21.77 21.86 346,764 -0.48(-2.15%)
Jul 10, 2018 22.53 22.70 22.14 22.34 403,290 -0.12(-0.53%)
Jul 09, 2018 21.90 22.75 21.70 22.46 614,256 +0.61(+2.79%)
Jul 06, 2018 20.55 21.88 20.35 21.85 2,928,333 +1.30(+6.33%)
Jul 05, 2018 20.71 20.91 20.47 20.55 1,405,455 +0.15(+0.74%)
Jul 03, 2018 20.40 20.40 20.40 0 -0.05(-0.24%)
Jul 02, 2018 20.35 20.73 20.14 20.45 690,176 -0.12(-0.58%)
Jun 29, 2018 20.52 20.86 20.36 20.57 412,549 +0.22(+1.08%)
Jun 28, 2018 20.55 20.63 20.05 20.35 447,187 -0.26(-1.26%)
Jun 27, 2018 21.38 21.48 20.60 20.61 727,115 -0.66(-3.10%)
Jun 26, 2018 21.33 21.55 20.86 21.27 594,913 +0.01(+0.05%)
Jun 25, 2018 21.31 21.59 21.10 21.26 751,545 -0.21(-0.98%)
Jun 22, 2018 21.60 22.20 21.45 21.47 2,085,785 +0.08(+0.37%)
Jun 21, 2018 21.69 21.69 21.17 21.39 607,090 -0.38(-1.75%)
Jun 20, 2018 21.47 21.86 21.28 21.77 366,039 +0.52(+2.45%)
Jun 19, 2018 21.12 21.30 20.79 21.25 860,286 -0.17(-0.79%)
Jun 18, 2018 21.05 21.43 20.86 21.42 610,966 +0.19(+0.89%)
Jun 15, 2018 21.26 20.76 21.23 595,749 -0.13(-0.61%)
Jun 14, 2018 21.35 21.53 21.07 21.36 580,633 +0.07(+0.33%)
Jun 13, 2018 21.55 21.75 21.26 21.29 513,407 -0.25(-1.16%)
Jun 12, 2018 21.86 21.94 21.44 21.54 358,818 -0.30(-1.37%)
Jun 11, 2018 21.74 22.00 21.62 21.84 410,596 +0.23(+1.06%)
Jun 08, 2018 21.95 22.13 21.49 21.61 520,871 -0.36(-1.64%)
Jun 07, 2018 21.84 22.07 21.84 21.97 570,832 +0.07(+0.32%)
Jun 06, 2018 21.90 658,367 +0.53(+2.48%)
Jun 05, 2018 21.11 21.43 21.09 21.37 492,378 +0.30(+1.42%)
Jun 04, 2018 21.13 21.24 21.00 21.07 525,919 +0.02(+0.10%)
Jun 01, 2018 20.97 21.29 20.93 21.05 656,988 +0.30(+1.45%)
May 31, 2018 21.18 21.30 20.37 20.75 788,293 -0.42(-1.98%)
May 30, 2018 20.93 21.41 20.78 21.17 673,220 +0.41(+1.97%)
May 29, 2018 21.28 21.45 20.34 20.76 1,184,530 -0.74(-3.44%)
May 25, 2018 21.50 21.50 21.50 0 +0.05(+0.23%)
May 24, 2018 21.49 21.65 21.24 21.45 606,747 -0.10(-0.46%)
May 23, 2018 21.75 21.99 21.31 21.55 540,340 -0.39(-1.78%)
May 22, 2018 22.19 22.36 21.92 21.94 472,680 -0.21(-0.95%)
May 21, 2018 22.24 22.57 22.10 22.15 429,729 +0.13(+0.59%)
May 18, 2018 22.06 22.14 21.98 22.02 957,482 +0.01(+0.05%)
May 17, 2018 21.64 22.12 21.64 22.01 1,025,893 +0.30(+1.38%)
May 16, 2018 21.37 22.03 21.37 21.71 750,848 +0.41(+1.92%)
May 15, 2018 20.92 21.38 20.79 21.30 670,485 +0.19(+0.90%)
May 14, 2018 20.99 21.36 20.99 21.11 613,651 +0.19(+0.91%)
May 11, 2018 21.00 21.11 20.83 20.92 777,730 -0.09(-0.43%)
May 10, 2018 21.04 21.14 20.90 21.01 420,867 +0.05(+0.24%)
May 09, 2018 20.90 21.05 20.69 20.96 818,311 +0.17(+0.82%)
May 08, 2018 20.79 21.29 20.57 20.79 989,658 -0.10(-0.48%)
May 07, 2018 20.26 20.97 20.24 20.89 1,275,078 +0.74(+3.67%)
May 04, 2018 19.52 20.20 19.42 20.15 1,087,535 +0.45(+2.28%)
May 03, 2018 19.44 19.77 17.28 19.70 2,208,341 +0.35(+1.81%)
May 02, 2018 19.44 19.63 19.23 19.35 1,490,693 -0.09(-0.46%)
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.