FinancialContent is the trusted provider of stock market information to the media industry.
Meritor Inc (NY: MTOR)
14.62 USD  -0.86 (-5.56%)
Official Closing Price  /  Updated: 6:30 PM EDT, Mar 27, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 30, 2014 13.96 13.96 13.65 13.81 1,193,996 -0.08(-0.58%)
May 29, 2014 13.99 13.99 13.80 13.89 1,601,043 +0.03(+0.22%)
May 28, 2014 13.99 14.08 13.82 13.86 1,988,752 -0.10(-0.72%)
May 27, 2014 14.06 14.25 13.94 13.96 1,481,934 +0.02(+0.14%)
May 23, 2014 13.73 13.94 13.94 13.94 1,685,700 +0.19(+1.39%)
May 22, 2014 13.90 13.99 13.74 13.75 355,201 -0.17(-1.23%)
May 21, 2014 13.70 13.96 13.61 13.92 775,501 +0.34(+2.50%)
May 20, 2014 13.81 13.87 13.49 13.58 1,726,453 -0.33(-2.37%)
May 19, 2014 13.53 14.00 13.48 13.91 1,605,544 +0.27(+1.98%)
May 16, 2014 13.54 13.71 13.40 13.64 1,567,555 +0.07(+0.52%)
May 15, 2014 13.65 13.85 13.41 13.57 2,380,996 -0.14(-1.02%)
May 14, 2014 13.98 14.27 13.64 13.71 1,483,413 -0.18(-1.30%)
May 13, 2014 14.14 14.28 13.79 13.89 1,559,786 -0.24(-1.70%)
May 12, 2014 13.66 14.26 13.60 14.13 2,311,972 +0.66(+4.90%)
May 09, 2014 13.45 13.67 13.23 13.47 1,492,606 +0.00(+0.00%)
May 08, 2014 13.66 13.97 13.43 13.47 1,364,482 -0.20(-1.46%)
May 07, 2014 13.57 13.71 13.30 13.67 993,438 +0.11(+0.81%)
May 06, 2014 13.84 14.02 13.52 13.56 1,579,556 -0.28(-2.02%)
May 05, 2014 13.72 14.00 13.56 13.84 1,146,114 +0.01(+0.07%)
May 02, 2014 13.94 14.15 13.66 13.83 2,021,105 -0.12(-0.86%)
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.