FinancialContent is the trusted provider of stock market information to the media industry.
Meritor Inc (NY: MTOR)
13.25 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:30 PM EDT, Mar 31, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 29, 2012 5.210 5.250 5.060 5.220 2,008,062 +0.22(+4.40%)
Jun 28, 2012 4.950 5.189 4.920 5.000 1,474,977 +0.00(+0.00%)
Jun 27, 2012 4.960 5.100 4.950 5.000 1,180,136 +0.04(+0.81%)
Jun 26, 2012 4.870 5.000 4.780 4.960 3,551,123 +0.15(+3.12%)
Jun 25, 2012 4.870 4.980 4.790 4.810 1,775,877 -0.19(-3.80%)
Jun 22, 2012 5.060 5.080 4.970 5.000 2,257,343 -0.01(-0.20%)
Jun 21, 2012 5.220 5.250 4.970 5.010 1,193,146 -0.19(-3.65%)
Jun 20, 2012 5.220 5.310 5.140 5.200 1,979,757 +0.00(+0.00%)
Jun 19, 2012 5.140 5.305 5.110 5.200 2,416,844 +0.11(+2.16%)
Jun 18, 2012 5.090 5.130 5.010 5.090 778,283 -0.06(-1.17%)
Jun 15, 2012 5.200 5.240 5.100 5.150 1,324,816 -0.02(-0.39%)
Jun 14, 2012 5.060 5.200 4.960 5.170 522,600 +0.12(+2.38%)
Jun 13, 2012 5.180 5.220 5.030 5.050 930,672 -0.17(-3.26%)
Jun 12, 2012 5.270 5.305 5.110 5.220 1,393,593 -0.02(-0.38%)
Jun 11, 2012 5.670 5.730 5.230 5.240 866,528 -0.30(-5.42%)
Jun 08, 2012 5.300 5.600 5.200 5.540 820,574 +0.18(+3.36%)
Jun 07, 2012 5.500 5.720 5.330 5.360 1,361,830 +0.01(+0.19%)
Jun 06, 2012 5.210 5.400 5.210 5.350 921,481 +0.23(+4.49%)
Jun 05, 2012 4.910 5.170 4.910 5.120 953,835 +0.17(+3.43%)
Jun 04, 2012 5.120 5.190 4.850 4.950 941,323 -0.15(-2.94%)
Jun 01, 2012 5.160 5.240 5.090 5.100 1,267,670 -0.31(-5.73%)
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%)
May 01, 2012 6.510 6.820 6.480 6.740 1,523,643 +0.23(+3.53%)
Apr 30, 2012 6.870 6.890 6.380 6.510 3,355,776 -0.38(-5.52%)
Apr 27, 2012 6.810 6.930 6.690 6.890 1,104,695 +0.11(+1.62%)
Apr 26, 2012 6.760 6.820 6.610 6.780 1,331,934 -0.02(-0.29%)
Apr 25, 2012 6.580 6.820 6.540 6.800 1,828,423 +0.42(+6.58%)
Apr 24, 2012 6.300 6.470 6.220 6.380 937,130 +0.07(+1.11%)
Apr 23, 2012 6.290 6.390 6.170 6.310 1,543,666 -0.17(-2.62%)
Apr 20, 2012 6.870 6.900 6.350 6.480 3,687,502 -0.35(-5.12%)
Apr 19, 2012 7.000 7.040 6.810 6.830 1,733,149 -0.17(-2.43%)
Apr 18, 2012 7.050 7.080 6.880 7.000 1,145,350 -0.08(-1.13%)
Apr 17, 2012 7.070 7.170 7.040 7.080 2,414,870 +0.13(+1.87%)
Apr 16, 2012 7.000 7.060 6.790 6.950 1,558,624 -0.02(-0.29%)
Apr 13, 2012 7.300 7.300 6.950 6.970 1,316,056 -0.39(-5.30%)
Apr 12, 2012 7.050 7.440 7.020 7.360 1,579,299 +0.32(+4.55%)
Apr 11, 2012 7.100 7.279 7.020 7.040 1,313,034 +0.06(+0.86%)
Apr 10, 2012 7.440 7.510 6.920 6.980 1,710,256 -0.46(-6.18%)
Apr 09, 2012 7.410 7.480 7.200 7.440 1,110,822 -0.18(-2.36%)
Apr 05, 2012 7.670 7.820 7.610 7.620 882,318 -0.12(-1.55%)
Apr 04, 2012 7.850 7.890 7.650 7.740 2,073,870 -0.28(-3.49%)
Apr 03, 2012 8.240 8.300 7.990 8.020 901,989 -0.21(-2.55%)
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.