FinancialContent is the trusted provider of stock market information to the media industry.
Meritor Inc (NY: MTOR)
25.60 USD  UNCHANGED
Official Closing Price  /  Updated: 6:30 PM EST, Feb 14, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2014 11.64 11.87 11.50 11.87 1,017,169 +0.19(+1.63%)
Apr 29, 2014 11.71 11.89 11.47 11.68 1,400,920 +0.11(+0.95%)
Apr 28, 2014 11.87 12.01 11.29 11.57 1,363,478 -0.21(-1.78%)
Apr 25, 2014 12.43 12.66 11.68 11.78 1,783,824 -0.69(-5.53%)
Apr 24, 2014 12.59 12.87 12.45 12.47 1,182,686 -0.05(-0.40%)
Apr 23, 2014 12.11 12.54 12.03 12.52 2,152,196 +0.42(+3.47%)
Apr 22, 2014 11.81 12.12 11.74 12.10 874,455 +0.35(+2.98%)
Apr 21, 2014 11.74 11.83 11.45 11.75 473,578 +0.06(+0.51%)
Apr 17, 2014 11.31 11.69 11.69 11.69 853,500 +0.33(+2.90%)
Apr 16, 2014 11.42 11.49 11.14 11.36 1,311,287 +0.09(+0.80%)
Apr 15, 2014 11.22 11.49 10.81 11.27 1,169,524 +0.09(+0.81%)
Apr 14, 2014 11.34 11.46 11.04 11.18 563,850 +0.01(+0.09%)
Apr 11, 2014 11.44 11.53 11.05 11.17 941,902 -0.42(-3.62%)
Apr 10, 2014 11.92 11.99 11.53 11.59 1,255,222 -0.29(-2.44%)
Apr 09, 2014 11.80 11.95 11.69 11.88 590,074 +0.11(+0.93%)
Apr 08, 2014 11.46 11.82 11.27 11.77 1,907,511 +0.32(+2.79%)
Apr 07, 2014 11.93 11.98 11.32 11.45 1,000,484 -0.57(-4.74%)
Apr 04, 2014 12.35 12.37 11.73 12.02 1,217,205 -0.22(-1.80%)
Apr 03, 2014 12.61 12.66 12.13 12.24 660,303 -0.31(-2.47%)
Apr 02, 2014 12.50 12.66 12.42 12.55 598,878 +0.05(+0.40%)
Apr 01, 2014 12.33 12.50 12.23 12.50 1,071,326 +0.25(+2.04%)
Mar 31, 2014 11.96 12.41 11.94 12.25 1,083,250 +0.41(+3.46%)
Mar 28, 2014 11.29 12.07 11.29 11.84 1,282,589 +0.58(+5.15%)
Mar 27, 2014 11.34 11.54 11.22 11.26 956,279 -0.03(-0.27%)
Mar 26, 2014 11.62 11.68 11.27 11.29 1,332,177 -0.21(-1.83%)
Mar 25, 2014 11.58 11.86 11.38 11.50 618,587 +0.06(+0.52%)
Mar 24, 2014 11.70 11.75 11.33 11.44 978,096 -0.24(-2.05%)
Mar 21, 2014 11.98 12.03 11.66 11.68 1,565,499 -0.20(-1.68%)
Mar 20, 2014 11.72 12.03 11.58 11.88 768,053 +0.12(+1.02%)
Mar 19, 2014 11.91 11.95 11.63 11.76 817,402 -0.20(-1.67%)
Mar 18, 2014 11.76 11.99 11.72 11.96 829,195 +0.24(+2.05%)
Mar 17, 2014 11.80 11.95 11.67 11.72 573,966 +0.04(+0.34%)
Mar 14, 2014 11.60 11.79 11.55 11.68 758,034 +0.00(+0.00%)
Mar 13, 2014 12.25 12.25 11.60 11.68 1,535,577 -0.51(-4.18%)
Mar 12, 2014 12.05 12.29 11.82 12.19 811,640 +0.07(+0.58%)
Mar 11, 2014 12.20 12.45 12.09 12.12 854,075 -0.07(-0.57%)
Mar 10, 2014 12.38 12.39 12.08 12.19 745,027 -0.25(-2.01%)
Mar 07, 2014 12.67 12.75 12.37 12.44 1,017,223 -0.12(-0.96%)
Mar 06, 2014 12.61 12.74 12.45 12.56 601,062 -0.01(-0.08%)
Mar 05, 2014 12.64 12.95 12.54 12.57 1,052,177 -0.03(-0.24%)
Mar 04, 2014 12.51 12.73 12.41 12.60 1,545,219 +0.27(+2.19%)
Mar 03, 2014 12.11 12.43 11.81 12.33 1,785,008 -0.08(-0.64%)
Feb 28, 2014 12.63 12.86 12.25 12.41 1,211,017 -0.27(-2.13%)
Feb 27, 2014 12.31 12.77 12.20 12.68 3,170,462 +0.36(+2.92%)
Feb 26, 2014 12.44 12.66 12.20 12.32 1,189,534 -0.10(-0.81%)
Feb 25, 2014 12.25 12.49 12.02 12.42 1,521,324 +0.22(+1.80%)
Feb 24, 2014 12.05 12.30 11.92 12.20 1,167,734 +0.26(+2.18%)
Feb 21, 2014 11.82 12.10 11.81 11.94 1,296,557 +0.12(+1.02%)
Feb 20, 2014 11.30 11.92 11.30 11.82 2,082,650 +0.57(+5.07%)
Feb 19, 2014 11.69 11.76 11.24 11.25 1,539,327 -0.50(-4.26%)
Feb 18, 2014 11.71 11.90 11.56 11.75 1,049,269 +0.13(+1.12%)
Feb 14, 2014 11.45 11.62 11.62 11.62 1,021,000 +0.12(+1.04%)
Feb 13, 2014 11.29 11.59 10.86 11.50 1,573,493 +0.06(+0.52%)
Feb 12, 2014 11.44 11.64 11.31 11.44 1,216,508 +0.05(+0.44%)
Feb 11, 2014 10.93 11.45 10.76 11.39 2,472,737 +0.45(+4.11%)
Feb 10, 2014 10.79 11.00 10.65 10.94 1,729,437 +0.36(+3.40%)
Feb 07, 2014 10.48 10.78 10.48 10.58 1,252,209 +0.11(+1.05%)
Feb 06, 2014 10.44 10.69 10.43 10.47 1,292,812 +0.08(+0.77%)
Feb 05, 2014 10.39 10.52 10.05 10.39 1,378,473 -0.04(-0.38%)
Feb 04, 2014 10.24 10.48 10.16 10.43 1,350,886 +0.26(+2.56%)
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.