FinancialContent is the trusted provider of stock market information to the media industry.
Meritor Inc (NY: MTOR)
20.35 USD  +0.36 (+1.80%)
Official Closing Price  /  Updated: 6:29 PM EDT, Oct 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 30, 2014 11.16 11.21 10.85 10.85 2,119,898 -0.31(-2.78%)
Sep 29, 2014 11.27 11.36 11.07 11.16 1,348,982 -0.25(-2.19%)
Sep 26, 2014 11.49 11.56 11.35 11.41 1,471,918 -0.06(-0.52%)
Sep 25, 2014 11.62 11.63 11.31 11.47 1,937,332 -0.22(-1.88%)
Sep 24, 2014 11.72 11.75 11.49 11.69 1,913,019 -0.02(-0.17%)
Sep 23, 2014 12.12 12.15 11.65 11.71 3,388,912 -0.52(-4.25%)
Sep 22, 2014 12.83 12.83 12.18 12.23 2,114,888 -0.50(-3.93%)
Sep 19, 2014 13.33 13.33 12.72 12.73 1,841,410 -0.58(-4.36%)
Sep 18, 2014 13.38 13.44 13.28 13.31 1,047,597 -0.01(-0.08%)
Sep 17, 2014 13.39 13.49 13.16 13.32 1,389,664 -0.07(-0.52%)
Sep 16, 2014 13.14 13.43 13.05 13.39 1,401,565 +0.23(+1.75%)
Sep 15, 2014 13.21 13.24 12.94 13.16 1,763,084 -0.05(-0.38%)
Sep 12, 2014 13.50 13.52 13.18 13.21 1,173,791 -0.32(-2.37%)
Sep 11, 2014 13.45 13.56 13.21 13.53 1,848,798 -0.01(-0.07%)
Sep 10, 2014 13.83 13.85 13.44 13.54 2,044,645 -0.30(-2.17%)
Sep 09, 2014 13.99 14.05 13.83 13.84 1,551,311 -0.14(-1.00%)
Sep 08, 2014 13.90 14.19 13.85 13.98 1,030,154 +0.03(+0.22%)
Sep 05, 2014 13.94 13.97 13.75 13.95 1,127,574 +0.04(+0.29%)
Sep 04, 2014 13.75 14.13 13.75 13.91 2,802,397 +0.18(+1.31%)
Sep 03, 2014 13.90 13.97 13.69 13.73 1,144,963 -0.09(-0.65%)
Sep 02, 2014 13.66 13.85 13.64 13.82 2,222,704 +0.19(+1.39%)
Aug 29, 2014 13.61 13.63 13.63 13.63 1,006,300 +0.07(+0.52%)
Aug 28, 2014 13.54 13.64 13.42 13.56 1,424,729 -0.11(-0.80%)
Aug 27, 2014 13.90 13.95 13.63 13.67 844,856 -0.19(-1.37%)
Aug 26, 2014 13.86 13.96 13.77 13.86 1,120,554 +0.00(+0.00%)
Aug 25, 2014 13.96 14.00 13.84 13.86 917,043 -0.03(-0.22%)
Aug 22, 2014 13.90 13.90 13.71 13.89 924,362 -0.04(-0.29%)
Aug 21, 2014 13.98 14.08 13.82 13.93 1,319,146 -0.13(-0.92%)
Aug 20, 2014 14.04 14.22 13.93 14.06 1,275,089 -0.03(-0.21%)
Aug 19, 2014 13.94 14.17 13.88 14.09 1,040,087 +0.18(+1.29%)
Aug 18, 2014 13.75 13.97 13.70 13.91 750,553 +0.34(+2.51%)
Aug 15, 2014 13.69 13.93 13.49 13.57 1,505,992 -0.10(-0.73%)
Aug 14, 2014 13.63 13.73 13.56 13.67 953,556 +0.05(+0.37%)
Aug 13, 2014 13.38 13.77 13.38 13.62 2,196,177 +0.18(+1.34%)
Aug 12, 2014 13.28 13.49 13.23 13.44 1,394,210 +0.14(+1.05%)
Aug 11, 2014 12.99 13.35 12.94 13.30 2,026,346 +0.39(+3.02%)
Aug 08, 2014 12.61 12.91 12.54 12.91 905,177 +0.32(+2.54%)
Aug 07, 2014 12.93 12.96 12.51 12.59 1,476,010 -0.25(-1.95%)
Aug 06, 2014 12.76 12.99 12.70 12.84 1,002,849 -0.05(-0.39%)
Aug 05, 2014 12.83 13.10 12.73 12.89 1,563,047 +0.02(+0.16%)
Aug 04, 2014 12.77 12.94 12.62 12.87 1,331,368 +0.14(+1.10%)
Aug 01, 2014 12.63 12.80 12.42 12.73 2,061,016 +0.16(+1.27%)
Jul 31, 2014 12.85 13.14 12.42 12.57 3,100,410 -0.02(-0.16%)
Jul 30, 2014 12.60 12.70 12.30 12.59 1,911,259 +0.07(+0.56%)
Jul 29, 2014 12.71 12.75 12.51 12.52 1,084,150 -0.17(-1.34%)
Jul 28, 2014 13.04 13.05 12.59 12.69 1,187,027 -0.34(-2.61%)
Jul 25, 2014 12.78 13.19 12.66 13.03 1,851,632 +0.15(+1.16%)
Jul 24, 2014 12.85 12.95 12.79 12.88 1,029,857 +0.04(+0.31%)
Jul 23, 2014 12.81 12.86 12.68 12.84 776,235 +0.13(+1.02%)
Jul 22, 2014 12.65 12.82 12.64 12.71 1,000,583 +0.15(+1.19%)
Jul 21, 2014 12.58 12.59 12.38 12.56 988,964 -0.10(-0.79%)
Jul 18, 2014 12.49 12.74 12.49 12.66 888,975 +0.15(+1.20%)
Jul 17, 2014 12.91 12.91 12.46 12.51 983,572 -0.15(-1.18%)
Jul 16, 2014 12.71 12.86 12.63 12.66 664,488 +0.07(+0.56%)
Jul 15, 2014 12.92 12.99 12.53 12.59 992,029 -0.30(-2.33%)
Jul 14, 2014 12.69 12.96 12.63 12.89 995,055 +0.29(+2.30%)
Jul 11, 2014 12.73 12.75 12.54 12.60 734,161 -0.11(-0.87%)
Jul 10, 2014 12.41 12.84 12.25 12.71 1,228,044 -0.03(-0.24%)
Jul 09, 2014 12.71 12.84 12.63 12.74 1,298,072 +0.09(+0.71%)
Jul 08, 2014 12.76 12.79 12.50 12.65 1,485,146 -0.10(-0.78%)
Jul 07, 2014 12.89 12.95 12.75 12.75 1,277,832 -0.15(-1.16%)
Jul 03, 2014 13.04 12.90 12.90 12.90 757,300 -0.02(-0.15%)
Jul 02, 2014 13.19 13.23 12.88 12.92 1,018,636 -0.25(-1.90%)
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.