FinancialContent is the trusted provider of stock market information to the media industry.
Meritor Inc (NY: MTOR)
23.12 USD  +0.21 (+0.92%)
Official Closing Price  /  Updated: 5:04 PM EST, Dec 5, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2015 13.30 13.38 13.08 13.12 2,028,853 -0.23(-1.72%)
Apr 29, 2015 13.00 13.65 12.99 13.35 2,215,141 +0.51(+3.97%)
Apr 28, 2015 12.71 12.85 12.55 12.84 784,426 +0.14(+1.10%)
Apr 27, 2015 12.56 12.86 12.56 12.70 1,039,432 +0.17(+1.36%)
Apr 24, 2015 12.55 12.64 12.36 12.53 989,782 +0.05(+0.40%)
Apr 23, 2015 12.68 12.73 12.36 12.48 1,499,186 -0.25(-1.96%)
Apr 22, 2015 12.47 12.86 12.31 12.73 1,165,236 +0.29(+2.33%)
Apr 21, 2015 12.35 12.47 12.07 12.44 1,321,236 +0.17(+1.39%)
Apr 20, 2015 12.29 12.45 12.21 12.27 646,027 -0.04(-0.32%)
Apr 17, 2015 12.21 12.37 12.10 12.31 736,577 -0.06(-0.49%)
Apr 16, 2015 12.49 12.58 12.25 12.37 808,565 -0.18(-1.43%)
Apr 15, 2015 12.36 12.61 12.25 12.55 646,641 +0.30(+2.45%)
Apr 14, 2015 12.47 12.54 12.17 12.25 870,813 -0.16(-1.29%)
Apr 13, 2015 12.46 12.51 12.27 12.41 545,687 -0.01(-0.08%)
Apr 10, 2015 12.61 12.61 12.31 12.42 666,072 -0.12(-0.96%)
Apr 09, 2015 12.53 12.67 12.46 12.54 830,169 +0.01(+0.08%)
Apr 08, 2015 12.52 12.70 12.36 12.53 1,044,484 +0.00(+0.00%)
Apr 07, 2015 13.06 13.06 12.52 12.53 896,713 -0.53(-4.06%)
Apr 06, 2015 12.85 13.13 12.80 13.06 479,682 +0.17(+1.32%)
Apr 02, 2015 12.82 12.89 12.89 12.89 797,100 +0.09(+0.70%)
Apr 01, 2015 12.57 12.85 12.57 12.80 1,132,631 +0.19(+1.51%)
Mar 31, 2015 12.32 12.72 12.29 12.61 1,939,440 +0.21(+1.69%)
Mar 30, 2015 12.16 12.51 12.13 12.40 1,570,569 +0.36(+2.99%)
Mar 27, 2015 12.19 12.20 11.69 12.04 1,754,285 -0.15(-1.23%)
Mar 26, 2015 12.19 12.30 12.11 12.19 869,645 -0.01(-0.08%)
Mar 25, 2015 12.49 12.59 12.19 12.20 945,922 -0.20(-1.61%)
Mar 24, 2015 12.37 12.41 12.21 12.40 1,492,457 +0.00(+0.00%)
Mar 23, 2015 12.37 12.52 12.34 12.40 1,351,918 +0.03(+0.24%)
Mar 20, 2015 12.55 12.61 12.15 12.37 2,165,777 -0.06(-0.48%)
Mar 19, 2015 13.19 13.20 12.16 12.43 3,749,419 -1.25(-9.14%)
Mar 18, 2015 13.15 13.73 13.09 13.68 1,283,939 +0.51(+3.87%)
Mar 17, 2015 13.13 13.42 13.01 13.17 1,420,048 -0.08(-0.60%)
Mar 16, 2015 13.36 13.49 13.23 13.25 1,323,548 +0.00(+0.00%)
Mar 13, 2015 13.68 13.77 13.24 13.25 1,287,487 -0.48(-3.50%)
Mar 12, 2015 13.51 13.85 13.51 13.73 771,347 +0.38(+2.85%)
Mar 11, 2015 13.47 13.47 13.08 13.35 772,140 -0.03(-0.22%)
Mar 10, 2015 13.50 13.57 13.33 13.38 723,927 -0.28(-2.05%)
Mar 09, 2015 13.77 13.90 13.65 13.66 411,833 -0.04(-0.29%)
Mar 06, 2015 13.70 13.84 13.60 13.70 626,278 -0.10(-0.72%)
Mar 05, 2015 13.95 14.00 13.74 13.80 430,514 -0.21(-1.50%)
Mar 04, 2015 14.35 14.46 13.96 14.01 540,056 -0.45(-3.11%)
Mar 03, 2015 14.40 14.49 14.29 14.46 668,436 +0.02(+0.14%)
Mar 02, 2015 14.32 14.50 14.12 14.44 882,905 +0.15(+1.05%)
Feb 27, 2015 14.41 14.47 14.27 14.29 528,304 -0.12(-0.83%)
Feb 26, 2015 14.47 14.52 14.30 14.41 477,155 -0.07(-0.48%)
Feb 25, 2015 14.30 14.49 14.28 14.48 1,253,291 +0.25(+1.76%)
Feb 24, 2015 14.33 14.59 14.23 14.23 676,075 -0.06(-0.42%)
Feb 23, 2015 14.34 14.40 14.10 14.29 510,784 -0.09(-0.63%)
Feb 20, 2015 14.37 14.49 14.05 14.38 663,879 +0.02(+0.14%)
Feb 19, 2015 14.28 14.55 14.22 14.36 925,671 -0.01(-0.07%)
Feb 18, 2015 14.22 14.45 14.16 14.37 712,303 +0.10(+0.70%)
Feb 17, 2015 14.39 14.49 14.21 14.27 1,266,029 -0.06(-0.42%)
Feb 13, 2015 14.16 14.33 14.33 14.33 949,700 +0.38(+2.72%)
Feb 12, 2015 13.88 14.12 13.77 13.95 1,138,865 +0.23(+1.68%)
Feb 11, 2015 13.66 13.76 13.50 13.72 991,838 +0.09(+0.66%)
Feb 10, 2015 13.87 13.90 13.41 13.63 1,333,765 -0.07(-0.51%)
Feb 09, 2015 13.40 13.95 13.40 13.70 1,213,802 +0.18(+1.33%)
Feb 06, 2015 13.52 13.86 13.44 13.52 1,645,496 -0.04(-0.29%)
Feb 05, 2015 13.82 13.95 13.40 13.56 1,465,073 -0.16(-1.17%)
Feb 04, 2015 13.28 13.75 13.18 13.72 2,284,723 +0.35(+2.62%)
Feb 03, 2015 13.06 13.56 12.96 13.37 2,339,493 +0.44(+3.40%)
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.