FinancialContent is the trusted provider of stock market information to the media industry.
Meritor Inc (NY: MTOR)
24.02 USD  -0.06 (-0.25%)
Official Closing Price  /  Updated: 6:30 PM EST, Jan 23, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2014 10.66 11.19 10.56 10.98 2,266,945 +0.09(+0.83%)
Jan 30, 2014 10.58 11.26 10.42 10.89 3,875,224 +0.34(+3.22%)
Jan 29, 2014 9.850 10.63 9.430 10.55 5,603,032 +0.92(+9.55%)
Jan 28, 2014 9.530 9.780 9.500 9.630 1,394,193 +0.15(+1.58%)
Jan 27, 2014 9.470 9.800 9.250 9.480 2,468,620 +0.07(+0.74%)
Jan 24, 2014 10.05 10.05 9.295 9.410 2,890,360 -0.74(-7.29%)
Jan 23, 2014 10.47 10.47 10.02 10.15 1,121,607 -0.33(-3.15%)
Jan 22, 2014 10.45 10.62 10.38 10.48 1,092,324 +0.07(+0.67%)
Jan 21, 2014 10.68 10.75 10.24 10.41 1,074,431 -0.08(-0.76%)
Jan 17, 2014 10.50 10.49 10.49 10.49 695,400 +0.01(+0.10%)
Jan 16, 2014 10.48 10.55 10.30 10.48 878,954 +0.00(+0.00%)
Jan 15, 2014 10.36 10.56 10.28 10.48 1,464,189 +0.12(+1.16%)
Jan 14, 2014 10.16 10.37 10.04 10.36 2,273,120 +0.30(+2.98%)
Jan 13, 2014 10.59 10.80 10.03 10.06 1,584,139 -0.60(-5.63%)
Jan 10, 2014 10.59 10.66 10.47 10.66 914,902 +0.10(+0.95%)
Jan 09, 2014 10.68 10.69 10.38 10.56 1,179,802 +0.09(+0.86%)
Jan 08, 2014 10.64 10.90 10.30 10.47 1,480,557 -0.21(-1.97%)
Jan 07, 2014 10.36 10.78 10.34 10.68 1,809,416 +0.36(+3.49%)
Jan 06, 2014 10.14 10.51 10.04 10.32 2,320,843 +0.28(+2.79%)
Jan 03, 2014 10.16 10.34 9.935 10.04 1,293,512 -0.14(-1.38%)
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.