FinancialContent is the trusted provider of stock market information to the media industry.
Meritor Inc (NY: MTOR)
24.71 USD  +0.77 (+3.22%)
Official Closing Price  /  Updated: 6:30 PM EST, Dec 12, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2015 10.82 10.82 10.41 10.74 1,807,033 +0.31(+2.97%)
Nov 27, 2015 10.50 10.54 10.39 10.43 337,734 -0.06(-0.57%)
Nov 25, 2015 10.25 10.49 10.49 10.49 785,400 +0.19(+1.84%)
Nov 24, 2015 9.880 10.39 9.850 10.30 1,525,043 +0.37(+3.73%)
Nov 23, 2015 9.950 10.21 9.920 9.930 1,796,445 -0.02(-0.20%)
Nov 20, 2015 9.820 10.03 9.760 9.950 865,560 +0.22(+2.26%)
Nov 19, 2015 9.990 10.05 9.621 9.730 1,135,074 -0.23(-2.31%)
Nov 18, 2015 9.720 10.09 9.600 9.960 1,320,015 +0.31(+3.21%)
Nov 17, 2015 9.740 10.01 9.580 9.650 1,365,106 -0.07(-0.72%)
Nov 16, 2015 9.800 10.03 9.540 9.720 1,200,854 -0.20(-2.02%)
Nov 13, 2015 9.880 10.26 9.760 9.920 1,447,195 -0.14(-1.39%)
Nov 12, 2015 10.47 10.48 10.03 10.06 2,506,094 -0.54(-5.09%)
Nov 11, 2015 10.56 10.87 9.155 10.60 5,766,546 -0.16(-1.49%)
Nov 10, 2015 10.58 10.85 10.35 10.76 1,764,572 +0.16(+1.51%)
Nov 09, 2015 10.94 11.12 10.55 10.60 1,155,010 -0.30(-2.75%)
Nov 06, 2015 10.71 11.04 10.58 10.90 1,493,002 +0.10(+0.93%)
Nov 05, 2015 11.05 11.13 10.75 10.80 1,089,170 -0.27(-2.44%)
Nov 04, 2015 11.34 11.41 10.97 11.07 941,435 -0.21(-1.86%)
Nov 03, 2015 11.44 11.62 11.20 11.28 1,000,450 -0.19(-1.66%)
Nov 02, 2015 10.87 11.64 10.87 11.47 1,014,899 +0.60(+5.52%)
Oct 30, 2015 10.84 11.03 10.67 10.87 976,234 +0.08(+0.74%)
Oct 29, 2015 11.18 11.20 10.76 10.79 1,140,792 -0.49(-4.34%)
Oct 28, 2015 10.60 11.32 10.43 11.28 1,557,582 +0.62(+5.82%)
Oct 27, 2015 11.00 11.04 10.60 10.66 1,606,927 -0.59(-5.24%)
Oct 26, 2015 11.26 11.39 11.01 11.25 1,114,612 -0.06(-0.53%)
Oct 23, 2015 10.80 11.44 10.80 11.31 1,609,807 +0.71(+6.70%)
Oct 22, 2015 10.42 10.84 10.18 10.60 1,793,876 +0.18(+1.73%)
Oct 21, 2015 10.80 10.88 10.38 10.42 1,281,251 -0.32(-2.98%)
Oct 20, 2015 10.56 10.97 10.46 10.74 993,191 +0.05(+0.47%)
Oct 19, 2015 10.68 10.73 10.50 10.69 1,162,153 -0.06(-0.56%)
Oct 16, 2015 11.02 11.07 10.63 10.75 1,323,233 -0.28(-2.54%)
Oct 15, 2015 11.36 11.41 10.85 11.03 1,292,266 -0.26(-2.30%)
Oct 14, 2015 11.27 11.53 11.09 11.29 1,084,375 -0.04(-0.35%)
Oct 13, 2015 11.76 11.96 11.27 11.33 1,696,186 -0.52(-4.39%)
Oct 12, 2015 11.82 11.97 11.65 11.85 942,697 +0.05(+0.42%)
Oct 09, 2015 11.85 12.00 11.74 11.80 1,109,703 +0.05(+0.43%)
Oct 08, 2015 11.42 11.88 11.33 11.75 1,025,934 +0.27(+2.35%)
Oct 07, 2015 11.31 11.69 11.21 11.48 1,572,546 +0.30(+2.68%)
Oct 06, 2015 11.05 11.39 11.00 11.18 1,222,057 +0.08(+0.72%)
Oct 05, 2015 10.29 11.20 10.24 11.10 2,115,079 +0.86(+8.40%)
Oct 02, 2015 10.48 10.50 10.08 10.24 2,088,587 -0.37(-3.49%)
Oct 01, 2015 10.63 10.82 10.27 10.61 1,436,872 -0.02(-0.19%)
Sep 30, 2015 10.86 10.96 10.37 10.63 1,818,752 -0.09(-0.84%)
Sep 29, 2015 10.72 10.82 10.58 10.72 1,409,552 +0.00(+0.00%)
Sep 28, 2015 10.86 10.94 10.72 10.72 719,940 -0.26(-2.37%)
Sep 25, 2015 11.27 11.32 10.93 10.98 857,269 -0.12(-1.08%)
Sep 24, 2015 11.03 11.14 10.60 11.10 1,150,675 -0.09(-0.80%)
Sep 23, 2015 11.82 11.82 11.18 11.19 1,204,111 -0.55(-4.68%)
Sep 22, 2015 12.24 12.28 11.71 11.74 861,756 -0.70(-5.63%)
Sep 21, 2015 12.58 12.70 12.36 12.44 733,898 -0.14(-1.11%)
Sep 18, 2015 12.84 12.96 12.50 12.58 1,290,118 -0.45(-3.45%)
Sep 17, 2015 13.04 13.24 12.75 13.03 1,125,903 -0.23(-1.73%)
Sep 16, 2015 12.87 13.27 12.77 13.26 1,021,868 +0.38(+2.95%)
Sep 15, 2015 12.47 12.89 12.39 12.88 626,899 +0.38(+3.04%)
Sep 14, 2015 12.47 12.58 12.30 12.50 612,860 +0.07(+0.56%)
Sep 11, 2015 12.39 12.53 12.21 12.43 641,243 -0.02(-0.16%)
Sep 10, 2015 12.52 12.54 12.35 12.45 518,980 -0.09(-0.72%)
Sep 09, 2015 13.01 13.07 12.52 12.54 738,104 -0.29(-2.26%)
Sep 08, 2015 12.69 12.88 12.66 12.83 725,283 +0.40(+3.22%)
Sep 04, 2015 12.39 12.43 12.43 12.43 646,400 -0.18(-1.43%)
Sep 03, 2015 12.39 12.80 12.39 12.61 863,925 +0.17(+1.37%)
Sep 02, 2015 12.22 12.45 11.89 12.44 1,058,458 +0.42(+3.49%)
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.