FinancialContent is the trusted provider of stock market information to the media industry.
Meritor Inc (NY: MTOR)
24.08 USD  -0.58 (-2.35%)
Official Closing Price  /  Updated: 6:30 PM EST, Jan 22, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2012 5.400 5.430 5.250 5.410 1,095,153 +0.00(+0.00%)
May 30, 2012 5.620 5.638 5.390 5.410 874,494 -0.29(-5.09%)
May 29, 2012 5.530 5.800 5.520 5.700 771,559 +0.27(+4.97%)
May 25, 2012 5.500 5.560 5.390 5.430 1,097,876 -0.07(-1.27%)
May 24, 2012 5.480 5.550 5.370 5.500 921,502 +0.06(+1.10%)
May 23, 2012 5.230 5.490 5.190 5.440 968,318 +0.12(+2.26%)
May 22, 2012 5.350 5.500 5.270 5.320 780,800 +0.00(+0.00%)
May 21, 2012 5.190 5.340 5.140 5.320 710,217 +0.18(+3.50%)
May 18, 2012 5.130 5.290 5.030 5.140 1,341,343 -0.01(-0.19%)
May 17, 2012 5.350 5.400 5.145 5.150 1,454,193 -0.21(-3.92%)
May 16, 2012 5.480 5.690 5.300 5.360 1,173,119 -0.07(-1.29%)
May 15, 2012 5.570 5.670 5.400 5.430 1,586,289 -0.16(-2.86%)
May 14, 2012 5.640 5.710 5.560 5.590 1,162,645 -0.18(-3.12%)
May 11, 2012 5.880 5.950 5.740 5.770 1,224,643 -0.14(-2.37%)
May 10, 2012 6.010 6.080 5.800 5.910 1,485,600 +0.00(+0.00%)
May 09, 2012 5.830 5.980 5.750 5.910 1,389,792 -0.07(-1.17%)
May 08, 2012 5.950 6.010 5.840 5.980 1,460,600 -0.06(-0.99%)
May 07, 2012 6.000 6.100 5.950 6.040 1,519,611 +0.01(+0.17%)
May 04, 2012 6.310 6.330 6.000 6.030 2,285,855 -0.39(-6.07%)
May 03, 2012 6.960 6.970 6.380 6.420 2,382,999 -0.50(-7.23%)
May 02, 2012 7.310 7.310 6.820 6.920 3,251,904 +0.18(+2.67%)
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.