FinancialContent is the trusted provider of stock market information to the media industry.
Meritor Inc (NY: MTOR)
23.51 USD  -0.51 (-2.12%)
Streaming Delayed Price  /  Updated: 10:25 AM EST, Jan 24, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 30, 2012 8.140 8.250 8.010 8.070 1,062,841 +0.05(+0.62%)
Mar 29, 2012 8.160 8.170 7.840 8.020 1,170,440 -0.25(-3.02%)
Mar 28, 2012 8.210 8.320 7.950 8.270 1,637,386 +0.08(+0.98%)
Mar 27, 2012 8.650 8.650 8.170 8.190 1,104,690 -0.48(-5.54%)
Mar 26, 2012 8.610 8.740 8.400 8.670 1,277,839 +0.19(+2.24%)
Mar 23, 2012 8.170 8.480 8.070 8.480 1,249,213 +0.28(+3.41%)
Mar 22, 2012 8.210 8.350 8.140 8.200 1,569,324 -0.20(-2.38%)
Mar 21, 2012 7.520 8.460 7.520 8.400 3,996,517 +0.94(+12.60%)
Mar 20, 2012 7.620 7.620 7.330 7.460 1,251,542 -0.28(-3.62%)
Mar 19, 2012 7.820 7.860 7.710 7.740 761,117 -0.07(-0.90%)
Mar 16, 2012 7.590 7.830 7.530 7.810 2,124,918 +0.26(+3.44%)
Mar 15, 2012 7.650 7.700 7.385 7.550 1,275,029 -0.09(-1.18%)
Mar 14, 2012 7.460 7.815 7.460 7.640 1,399,636 +0.14(+1.87%)
Mar 13, 2012 7.240 7.550 7.240 7.500 1,658,224 +0.38(+5.34%)
Mar 12, 2012 7.260 7.280 7.080 7.120 784,077 -0.13(-1.79%)
Mar 09, 2012 7.020 7.340 7.020 7.250 874,668 +0.23(+3.28%)
Mar 08, 2012 6.740 7.050 6.690 7.020 1,011,954 +0.36(+5.41%)
Mar 07, 2012 6.750 6.850 6.630 6.660 1,199,185 -0.03(-0.45%)
Mar 06, 2012 6.850 6.850 6.570 6.690 2,352,915 -0.27(-3.88%)
Mar 05, 2012 7.000 7.060 6.850 6.960 1,622,951 -0.07(-1.00%)
Mar 02, 2012 7.390 7.460 7.020 7.030 1,430,889 -0.37(-5.00%)
Mar 01, 2012 7.440 7.600 7.390 7.400 1,053,641 -0.01(-0.13%)
Feb 29, 2012 7.490 7.770 7.400 7.410 1,048,872 -0.07(-0.94%)
Feb 28, 2012 7.490 7.640 7.430 7.480 1,010,284 +0.01(+0.13%)
Feb 27, 2012 7.560 7.670 7.370 7.470 1,461,554 -0.26(-3.36%)
Feb 24, 2012 7.750 7.930 7.690 7.730 728,785 +0.02(+0.26%)
Feb 23, 2012 7.660 7.740 7.410 7.710 1,234,866 +0.10(+1.31%)
Feb 22, 2012 7.800 7.810 7.570 7.610 1,146,214 -0.20(-2.56%)
Feb 21, 2012 7.940 8.080 7.750 7.810 1,812,016 -0.09(-1.14%)
Feb 17, 2012 8.110 8.110 7.840 7.900 1,429,237 -0.11(-1.37%)
Feb 16, 2012 7.860 8.090 7.810 8.010 2,056,482 +0.19(+2.43%)
Feb 15, 2012 7.970 8.160 7.760 7.820 1,701,532 -0.10(-1.26%)
Feb 14, 2012 7.750 7.990 7.640 7.920 1,851,375 +0.14(+1.80%)
Feb 13, 2012 7.730 8.090 7.730 7.780 2,493,194 +0.21(+2.77%)
Feb 10, 2012 7.700 7.860 7.520 7.570 1,556,139 -0.30(-3.81%)
Feb 09, 2012 7.990 8.200 7.800 7.870 2,763,577 -0.04(-0.51%)
Feb 08, 2012 7.920 8.030 7.680 7.910 1,618,910 +0.06(+0.76%)
Feb 07, 2012 7.970 8.190 7.830 7.850 2,885,234 -0.16(-2.00%)
Feb 06, 2012 7.460 8.042 7.450 8.010 3,609,759 +0.52(+6.94%)
Feb 03, 2012 6.760 7.600 6.750 7.490 4,142,771 +0.89(+13.48%)
Feb 02, 2012 6.650 6.770 6.000 6.600 2,646,475 -0.02(-0.30%)
Feb 01, 2012 6.370 6.730 6.310 6.620 2,948,433 +0.34(+5.41%)
Jan 31, 2012 6.400 6.540 6.190 6.280 2,184,675 -0.02(-0.32%)
Jan 30, 2012 6.660 6.680 6.300 6.300 1,581,345 -0.45(-6.67%)
Jan 27, 2012 6.520 6.800 6.500 6.750 899,843 +0.12(+1.81%)
Jan 26, 2012 6.960 7.250 6.600 6.630 1,739,062 -0.27(-3.91%)
Jan 25, 2012 6.730 6.940 6.500 6.900 2,966,325 +0.14(+2.07%)
Jan 24, 2012 6.500 6.860 6.340 6.760 2,425,920 +0.22(+3.36%)
Jan 23, 2012 6.430 6.610 6.410 6.540 1,667,787 +0.14(+2.19%)
Jan 20, 2012 6.350 6.517 6.300 6.400 1,671,521 +0.06(+0.95%)
Jan 19, 2012 6.010 6.395 5.990 6.340 2,726,428 +0.38(+6.38%)
Jan 18, 2012 6.200 6.210 5.840 5.960 2,582,540 -0.25(-4.03%)
Jan 17, 2012 6.670 6.790 6.160 6.210 1,703,292 -0.34(-5.19%)
Jan 13, 2012 6.550 6.625 6.350 6.550 1,318,266 -0.12(-1.80%)
Jan 12, 2012 6.830 6.830 6.330 6.670 1,378,897 -0.03(-0.45%)
Jan 11, 2012 6.440 6.770 6.400 6.700 1,390,305 +0.23(+3.55%)
Jan 10, 2012 6.270 6.480 6.200 6.470 1,404,808 +0.38(+6.24%)
Jan 09, 2012 5.890 6.210 5.830 6.090 1,793,171 +0.21(+3.57%)
Jan 06, 2012 5.970 5.990 5.840 5.880 968,263 -0.05(-0.84%)
Jan 05, 2012 5.850 5.950 5.700 5.930 1,780,399 +0.04(+0.68%)
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.