FinancialContent is the trusted provider of stock market information to the media industry.
Meritor Inc (NY: MTOR)
24.04 USD  +0.92 (+3.98%)
Official Closing Price  /  Updated: 6:30 PM EST, Dec 6, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2013 5.100 6.190 5.010 5.800 9,673,885 +1.05(+22.11%)
Apr 29, 2013 4.540 4.980 4.510 4.750 2,974,844 +0.25(+5.56%)
Apr 26, 2013 4.490 4.530 4.480 4.500 1,747,846 +0.01(+0.22%)
Apr 25, 2013 4.540 4.615 4.460 4.490 2,572,945 -0.02(-0.44%)
Apr 24, 2013 4.470 4.540 4.400 4.510 1,476,639 +0.05(+1.12%)
Apr 23, 2013 4.430 4.560 4.370 4.460 1,297,595 +0.07(+1.59%)
Apr 22, 2013 4.410 4.440 4.310 4.390 821,694 -0.01(-0.23%)
Apr 19, 2013 4.340 4.440 4.330 4.400 900,966 +0.06(+1.38%)
Apr 18, 2013 4.420 4.420 4.290 4.340 853,029 -0.06(-1.36%)
Apr 17, 2013 4.450 4.480 4.380 4.400 1,202,542 -0.11(-2.44%)
Apr 16, 2013 4.500 4.550 4.465 4.510 840,480 +0.05(+1.12%)
Apr 15, 2013 4.500 4.560 4.430 4.460 1,541,320 -0.12(-2.62%)
Apr 12, 2013 4.570 4.600 4.550 4.580 649,406 -0.02(-0.43%)
Apr 11, 2013 4.570 4.620 4.550 4.600 576,085 +0.01(+0.22%)
Apr 10, 2013 4.490 4.595 4.490 4.590 727,307 +0.13(+2.91%)
Apr 09, 2013 4.420 4.530 4.400 4.460 646,553 +0.07(+1.59%)
Apr 08, 2013 4.420 4.445 4.355 4.390 546,277 -0.02(-0.45%)
Apr 05, 2013 4.400 4.430 4.330 4.410 645,628 -0.09(-2.00%)
Apr 04, 2013 4.560 4.560 4.450 4.500 890,328 -0.06(-1.32%)
Apr 03, 2013 4.610 4.620 4.500 4.560 929,042 -0.02(-0.44%)
Apr 02, 2013 4.640 4.740 4.560 4.580 771,918 -0.02(-0.43%)
Apr 01, 2013 4.730 4.760 4.560 4.600 825,063 -0.13(-2.75%)
Mar 28, 2013 4.810 4.820 4.610 4.730 683,193 -0.08(-1.66%)
Mar 27, 2013 4.740 4.810 4.680 4.810 565,412 +0.01(+0.21%)
Mar 26, 2013 4.800 4.810 4.665 4.800 665,670 +0.02(+0.42%)
Mar 25, 2013 4.790 4.830 4.720 4.780 707,168 +0.00(+0.00%)
Mar 22, 2013 4.950 5.010 4.750 4.780 589,709 -0.12(-2.45%)
Mar 21, 2013 4.940 5.000 4.820 4.900 806,546 -0.08(-1.61%)
Mar 20, 2013 4.930 5.030 4.920 4.980 652,648 +0.08(+1.63%)
Mar 19, 2013 5.080 5.130 4.860 4.900 1,118,746 -0.18(-3.54%)
Mar 18, 2013 5.070 5.140 5.035 5.080 940,486 -0.08(-1.55%)
Mar 15, 2013 4.880 5.170 4.880 5.160 1,844,989 +0.26(+5.31%)
Mar 14, 2013 4.940 4.990 4.850 4.900 878,756 -0.04(-0.81%)
Mar 13, 2013 4.860 4.940 4.830 4.940 675,130 +0.09(+1.86%)
Mar 12, 2013 4.910 4.910 4.780 4.850 567,448 -0.06(-1.22%)
Mar 11, 2013 4.870 4.930 4.740 4.910 887,685 -0.01(-0.20%)
Mar 08, 2013 4.730 4.920 4.720 4.920 1,209,776 +0.22(+4.68%)
Mar 07, 2013 4.510 4.710 4.505 4.700 1,002,249 +0.21(+4.68%)
Mar 06, 2013 4.400 4.530 4.400 4.490 1,011,231 +0.10(+2.28%)
Mar 05, 2013 4.220 4.390 4.220 4.390 1,146,478 +0.20(+4.77%)
Mar 04, 2013 4.250 4.310 4.105 4.190 926,318 -0.08(-1.87%)
Mar 01, 2013 4.340 4.400 4.230 4.270 1,249,327 -0.13(-2.95%)
Feb 28, 2013 4.410 4.450 4.300 4.400 820,912 -0.05(-1.12%)
Feb 27, 2013 4.430 4.470 4.380 4.450 710,418 +0.01(+0.23%)
Feb 26, 2013 4.360 4.470 4.330 4.440 1,407,837 -0.07(-1.55%)
Feb 22, 2013 4.580 4.610 4.460 4.510 1,026,604 -0.03(-0.66%)
Feb 21, 2013 4.660 4.660 4.470 4.540 1,645,858 -0.13(-2.78%)
Feb 20, 2013 4.900 4.900 4.670 4.670 1,455,190 -0.20(-4.11%)
Feb 19, 2013 4.740 4.920 4.650 4.870 1,592,344 +0.17(+3.62%)
Feb 15, 2013 4.690 4.730 4.625 4.700 1,495,732 +0.03(+0.64%)
Feb 14, 2013 4.670 4.740 4.605 4.670 1,166,324 -0.02(-0.43%)
Feb 13, 2013 4.540 4.720 4.525 4.690 2,450,730 +0.17(+3.76%)
Feb 12, 2013 4.560 4.560 4.450 4.520 2,218,739 -0.03(-0.66%)
Feb 11, 2013 4.670 4.670 4.510 4.550 1,173,119 -0.13(-2.78%)
Feb 08, 2013 4.670 4.740 4.660 4.680 1,582,921 +0.01(+0.21%)
Feb 07, 2013 4.550 4.710 4.450 4.670 3,674,770 +0.13(+2.86%)
Feb 06, 2013 4.400 4.550 4.400 4.540 1,418,080 +0.11(+2.48%)
Feb 04, 2013 4.640 4.670 4.430 4.430 1,863,964 -0.23(-4.94%)
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.