FinancialContent is the trusted provider of stock market information to the media industry.
Meritor Inc (NY: MTOR)
24.19 USD  -0.51 (-2.06%)
Official Closing Price  /  Updated: 6:30 PM EST, Nov 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 27, 2013 7.870 8.020 7.850 7.900 493,259 -0.05(-0.63%)
Sep 26, 2013 8.150 8.210 7.920 7.950 996,044 -0.15(-1.85%)
Sep 25, 2013 8.170 8.200 8.060 8.100 871,481 -0.06(-0.74%)
Sep 24, 2013 8.110 8.300 8.040 8.160 641,263 +0.07(+0.87%)
Sep 23, 2013 8.260 8.280 8.010 8.090 753,098 -0.20(-2.41%)
Sep 20, 2013 8.440 8.449 8.140 8.290 1,285,966 -0.11(-1.31%)
Sep 19, 2013 8.350 8.470 8.275 8.400 1,075,836 +0.06(+0.72%)
Sep 18, 2013 8.250 8.400 8.120 8.340 1,227,503 +0.12(+1.46%)
Sep 17, 2013 8.150 8.380 8.070 8.220 1,175,557 +0.08(+0.98%)
Sep 16, 2013 8.225 8.295 8.120 8.140 1,257,475 +0.03(+0.37%)
Sep 13, 2013 8.160 8.175 8.050 8.110 386,489 -0.05(-0.61%)
Sep 12, 2013 8.180 8.260 8.010 8.160 611,272 -0.06(-0.73%)
Sep 11, 2013 8.100 8.280 8.020 8.220 958,856 +0.09(+1.11%)
Sep 10, 2013 8.240 8.319 8.080 8.130 1,046,459 -0.02(-0.25%)
Sep 09, 2013 7.950 8.170 7.910 8.150 1,008,588 +0.21(+2.64%)
Sep 06, 2013 8.000 8.100 7.830 7.940 1,043,159 +0.02(+0.25%)
Sep 05, 2013 7.860 7.980 7.820 7.920 740,834 +0.09(+1.15%)
Sep 04, 2013 7.560 7.920 7.500 7.830 1,071,072 +0.28(+3.71%)
Sep 03, 2013 7.580 7.790 7.520 7.550 995,904 +0.10(+1.34%)
Aug 30, 2013 7.660 7.660 7.390 7.450 611,087 -0.24(-3.12%)
Aug 29, 2013 7.540 7.770 7.540 7.690 477,758 +0.16(+2.12%)
Aug 28, 2013 7.530 7.610 7.415 7.530 915,117 -0.02(-0.26%)
Aug 27, 2013 7.660 7.715 7.360 7.550 1,401,755 -0.25(-3.21%)
Aug 26, 2013 7.850 8.030 7.740 7.800 915,986 -0.02(-0.26%)
Aug 23, 2013 7.790 7.850 7.670 7.820 714,373 +0.03(+0.39%)
Aug 22, 2013 7.410 7.860 7.400 7.790 787,809 +0.44(+5.99%)
Aug 21, 2013 7.460 7.585 7.350 7.350 602,397 -0.14(-1.87%)
Aug 20, 2013 7.440 7.550 7.392 7.490 1,094,384 +0.04(+0.54%)
Aug 19, 2013 7.750 7.750 7.330 7.450 1,446,601 -0.31(-3.99%)
Aug 16, 2013 7.660 7.860 7.595 7.760 689,118 +0.04(+0.52%)
Aug 15, 2013 7.700 7.915 7.600 7.720 946,597 -0.07(-0.90%)
Aug 14, 2013 7.820 8.030 7.770 7.790 1,214,181 -0.05(-0.64%)
Aug 13, 2013 7.690 7.920 7.670 7.840 1,177,926 +0.19(+2.48%)
Aug 12, 2013 7.620 7.720 7.570 7.650 1,598,687 +0.00(+0.00%)
Aug 09, 2013 7.790 7.867 7.580 7.650 1,295,129 -0.16(-2.05%)
Aug 08, 2013 7.600 7.820 7.540 7.810 1,206,117 +0.29(+3.86%)
Aug 07, 2013 7.680 7.680 7.410 7.520 1,877,595 -0.17(-2.21%)
Aug 06, 2013 7.720 7.760 7.495 7.690 1,332,980 -0.08(-1.03%)
Aug 05, 2013 7.830 7.940 7.660 7.770 1,067,182 -0.10(-1.27%)
Aug 02, 2013 7.930 7.930 7.772 7.870 1,228,615 -0.15(-1.87%)
Aug 01, 2013 8.250 8.457 7.840 8.020 2,620,623 -0.11(-1.35%)
Jul 31, 2013 8.100 8.500 8.020 8.130 4,637,596 +0.43(+5.58%)
Jul 30, 2013 7.440 7.720 7.320 7.700 1,948,885 +0.30(+4.05%)
Jul 29, 2013 7.430 7.540 7.390 7.400 924,344 -0.06(-0.80%)
Jul 26, 2013 7.670 7.670 7.340 7.460 1,472,593 -0.27(-3.49%)
Jul 25, 2013 7.700 7.750 7.590 7.730 891,314 +0.01(+0.13%)
Jul 24, 2013 7.920 7.975 7.630 7.720 1,004,215 -0.13(-1.66%)
Jul 23, 2013 7.990 8.111 7.840 7.850 982,529 -0.13(-1.63%)
Jul 22, 2013 8.100 8.170 7.910 7.980 1,679,377 +0.02(+0.25%)
Jul 19, 2013 7.670 7.960 7.550 7.960 1,213,595 +0.28(+3.65%)
Jul 18, 2013 7.530 7.690 7.370 7.680 732,982 +0.17(+2.33%)
Jul 17, 2013 7.420 7.555 7.380 7.505 523,351 +0.09(+1.28%)
Jul 16, 2013 7.550 7.650 7.330 7.410 1,350,504 -0.11(-1.46%)
Jul 15, 2013 7.610 7.630 7.441 7.520 1,181,825 -0.06(-0.79%)
Jul 12, 2013 7.540 7.800 7.520 7.580 1,624,653 +0.06(+0.80%)
Jul 11, 2013 7.330 7.550 7.300 7.520 1,568,198 +0.31(+4.30%)
Jul 10, 2013 7.060 7.220 7.040 7.210 792,974 +0.16(+2.27%)
Jul 09, 2013 7.100 7.160 7.000 7.050 961,164 +0.03(+0.43%)
Jul 08, 2013 7.020 7.110 6.960 7.020 1,027,208 +0.08(+1.15%)
Jul 05, 2013 6.910 6.940 6.660 6.940 604,731 +0.17(+2.51%)
Jul 03, 2013 6.990 6.990 6.740 6.770 509,226 -0.27(-3.84%)
Jul 02, 2013 7.210 7.240 7.020 7.040 591,712 -0.13(-1.81%)
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.