FinancialContent is the trusted provider of stock market information to the media industry.
Meritor Inc (NY: MTOR)
23.00 USD  -0.21 (-0.90%)
Streaming Delayed Price  /  Updated: 12:56 PM EST, Jan 29, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 24, 2011 15.80 15.87 15.05 15.51 2,174,001 -0.24(-1.52%)
May 23, 2011 16.09 16.22 15.74 15.75 1,344,534 -0.69(-4.20%)
May 20, 2011 16.79 16.92 16.37 16.44 1,025,030 -0.40(-2.38%)
May 19, 2011 16.87 17.11 16.53 16.84 1,086,782 +0.12(+0.72%)
May 18, 2011 16.49 16.79 16.29 16.72 754,883 +0.24(+1.46%)
May 17, 2011 16.55 16.77 16.25 16.48 1,130,094 -0.21(-1.26%)
May 16, 2011 16.71 17.10 16.47 16.69 1,211,129 -0.11(-0.65%)
May 13, 2011 17.24 17.43 16.77 16.80 698,342 -0.40(-2.33%)
May 12, 2011 17.29 17.45 16.84 17.20 1,237,469 -0.11(-0.64%)
May 11, 2011 17.72 17.72 17.23 17.31 1,226,271 -0.51(-2.86%)
May 10, 2011 17.29 17.83 17.15 17.82 1,253,338 +0.60(+3.48%)
May 09, 2011 17.22 17.50 17.09 17.22 854,262 -0.02(-0.12%)
May 06, 2011 17.16 17.62 17.01 17.24 944,078 +0.38(+2.25%)
May 05, 2011 16.59 17.28 16.55 16.86 1,454,579 +0.14(+0.84%)
May 04, 2011 17.12 17.46 16.68 16.72 1,728,179 -0.44(-2.56%)
May 03, 2011 17.59 18.36 17.13 17.16 2,864,573 -0.13(-0.75%)
May 02, 2011 17.47 17.47 17.26 17.29 1,365,763 +0.08(+0.46%)
Apr 29, 2011 17.34 17.74 17.12 17.21 980,212 +0.09(+0.53%)
Apr 28, 2011 16.64 17.21 16.62 17.12 1,126,789 +0.48(+2.88%)
Apr 27, 2011 17.03 17.03 16.44 16.64 1,085,045 -0.26(-1.54%)
Apr 26, 2011 16.53 17.05 16.33 16.90 1,432,130 +0.35(+2.11%)
Apr 25, 2011 16.48 16.82 16.44 16.55 519,365 -0.11(-0.66%)
Apr 21, 2011 16.74 16.78 16.31 16.66 463,419 +0.08(+0.48%)
Apr 20, 2011 16.53 16.99 16.38 16.58 1,341,890 +0.36(+2.22%)
Apr 19, 2011 15.67 16.22 15.67 16.22 1,568,328 +0.61(+3.91%)
Apr 18, 2011 15.50 15.65 15.13 15.61 1,055,025 -0.22(-1.39%)
Apr 15, 2011 15.76 15.97 15.68 15.83 1,333,079 +0.13(+0.83%)
Apr 14, 2011 15.93 16.15 15.58 15.70 2,322,866 -0.38(-2.36%)
Apr 13, 2011 15.84 16.16 15.84 16.08 1,780,095 +0.41(+2.62%)
Apr 12, 2011 15.48 15.68 14.92 15.67 2,786,845 -0.06(-0.38%)
Apr 11, 2011 16.00 16.13 15.50 15.73 1,465,279 -0.26(-1.63%)
Apr 08, 2011 16.51 16.56 15.75 15.99 2,680,002 -0.44(-2.68%)
Apr 07, 2011 16.94 16.96 16.42 16.43 2,533,822 -0.57(-3.35%)
Apr 06, 2011 17.16 17.30 16.89 17.00 1,301,529 +0.09(+0.53%)
Apr 05, 2011 16.77 17.15 16.67 16.91 2,528,896 +0.09(+0.54%)
Apr 04, 2011 16.50 17.04 16.46 16.82 2,385,122 +0.30(+1.82%)
Apr 01, 2011 16.71 17.02 16.41 16.52 4,258,749 -0.45(-2.65%)
Mar 31, 2011 19.60 19.61 15.75 16.97 12,989,073 -3.05(-15.23%)
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.