FinancialContent is the trusted provider of stock market information to the media industry.
Meritor Inc (NY: MTOR)
24.04 USD  +0.92 (+3.98%)
Official Closing Price  /  Updated: 6:30 PM EST, Dec 6, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 31, 2015 12.87 12.98 12.61 12.65 1,220,453 -0.26(-2.01%)
Aug 28, 2015 12.92 13.19 12.82 12.91 939,646 -0.01(-0.08%)
Aug 27, 2015 12.59 13.00 12.49 12.92 1,177,265 +0.52(+4.19%)
Aug 26, 2015 12.80 12.80 12.09 12.40 1,538,585 -0.06(-0.48%)
Aug 25, 2015 12.79 12.83 12.45 12.46 1,318,544 +0.14(+1.14%)
Aug 24, 2015 12.27 12.95 12.07 12.32 1,333,290 -0.38(-2.99%)
Aug 21, 2015 12.82 12.96 12.31 12.70 1,533,788 -0.32(-2.46%)
Aug 20, 2015 13.60 13.60 13.01 13.02 1,477,288 -0.63(-4.62%)
Aug 19, 2015 13.66 13.78 13.44 13.65 928,305 -0.19(-1.37%)
Aug 18, 2015 13.91 13.93 13.76 13.84 533,245 -0.05(-0.36%)
Aug 17, 2015 13.87 13.96 13.73 13.89 912,394 -0.06(-0.43%)
Aug 14, 2015 13.65 14.12 13.64 13.95 1,311,573 +0.32(+2.35%)
Aug 13, 2015 13.72 13.85 13.57 13.63 837,423 -0.12(-0.87%)
Aug 12, 2015 13.66 13.75 13.46 13.75 747,351 -0.06(-0.43%)
Aug 11, 2015 13.77 13.84 13.65 13.81 872,536 -0.06(-0.43%)
Aug 10, 2015 13.86 13.94 13.79 13.87 1,298,620 +0.06(+0.43%)
Aug 07, 2015 13.72 13.99 13.72 13.81 929,355 -0.04(-0.29%)
Aug 06, 2015 13.97 13.97 13.74 13.85 839,134 -0.08(-0.57%)
Aug 05, 2015 14.00 14.17 13.89 13.93 483,074 +0.01(+0.07%)
Aug 04, 2015 13.89 14.04 13.70 13.92 978,577 +0.09(+0.65%)
Aug 03, 2015 14.14 14.21 13.78 13.83 1,263,818 -0.25(-1.78%)
Jul 31, 2015 14.33 14.42 13.98 14.08 1,063,697 -0.14(-0.98%)
Jul 30, 2015 13.75 14.22 13.54 14.22 2,714,698 +0.43(+3.12%)
Jul 29, 2015 13.60 14.40 13.48 13.79 4,571,511 +1.06(+8.33%)
Jul 28, 2015 12.66 12.93 12.45 12.73 2,364,000 +0.18(+1.43%)
Jul 27, 2015 12.50 12.56 12.32 12.55 950,892 -0.01(-0.08%)
Jul 24, 2015 12.79 12.92 12.55 12.56 1,401,618 -0.28(-2.18%)
Jul 23, 2015 13.03 13.16 12.80 12.84 1,164,527 -0.26(-1.98%)
Jul 22, 2015 13.23 13.34 13.00 13.10 735,065 -0.21(-1.58%)
Jul 21, 2015 13.45 13.62 13.30 13.31 769,184 -0.21(-1.55%)
Jul 20, 2015 13.63 13.73 13.31 13.52 1,333,679 -0.11(-0.81%)
Jul 17, 2015 13.26 13.67 13.18 13.63 1,200,230 +0.50(+3.81%)
Jul 16, 2015 13.25 13.42 13.03 13.13 872,220 -0.01(-0.08%)
Jul 15, 2015 13.31 13.45 13.12 13.14 1,800,879 -0.16(-1.20%)
Jul 14, 2015 13.56 13.69 13.28 13.30 1,566,187 -0.30(-2.21%)
Jul 13, 2015 13.38 13.64 13.29 13.60 929,060 +0.30(+2.26%)
Jul 10, 2015 13.31 13.52 13.24 13.30 869,206 +0.10(+0.76%)
Jul 09, 2015 13.34 13.38 13.11 13.20 1,616,430 +0.06(+0.46%)
Jul 08, 2015 12.80 13.16 12.49 13.14 2,722,505 +0.18(+1.39%)
Jul 07, 2015 13.41 13.48 12.70 12.96 2,223,437 -0.48(-3.57%)
Jul 06, 2015 13.38 13.52 13.24 13.44 1,551,866 -0.05(-0.37%)
Jul 02, 2015 13.29 13.49 13.49 13.49 803,700 +0.25(+1.89%)
Jul 01, 2015 13.37 13.37 13.15 13.24 1,000,339 +0.12(+0.91%)
Jun 30, 2015 13.23 13.31 12.89 13.12 1,099,249 -0.01(-0.08%)
Jun 29, 2015 13.50 13.57 13.09 13.13 921,999 -0.47(-3.46%)
Jun 26, 2015 13.72 13.84 13.56 13.60 841,717 -0.10(-0.73%)
Jun 25, 2015 13.78 13.87 13.63 13.70 731,974 -0.08(-0.58%)
Jun 24, 2015 14.01 14.04 13.71 13.78 440,027 -0.23(-1.64%)
Jun 23, 2015 13.82 14.05 13.78 14.01 664,522 +0.22(+1.60%)
Jun 22, 2015 13.88 13.96 13.73 13.79 560,458 -0.01(-0.07%)
Jun 19, 2015 13.64 13.94 13.63 13.80 849,667 +0.11(+0.80%)
Jun 18, 2015 13.75 13.75 13.52 13.69 1,110,935 -0.04(-0.29%)
Jun 17, 2015 13.85 13.89 13.61 13.73 522,437 -0.06(-0.44%)
Jun 16, 2015 14.15 14.20 13.77 13.79 848,732 -0.36(-2.54%)
Jun 15, 2015 14.13 14.27 13.90 14.15 642,122 -0.03(-0.21%)
Jun 12, 2015 14.26 14.38 14.11 14.18 335,745 -0.13(-0.91%)
Jun 11, 2015 14.22 14.32 14.17 14.31 486,667 +0.09(+0.63%)
Jun 10, 2015 14.19 14.29 14.06 14.22 849,579 +0.17(+1.21%)
Jun 09, 2015 14.07 14.22 14.05 14.05 623,193 -0.09(-0.64%)
Jun 08, 2015 14.24 14.28 14.14 14.14 664,307 -0.15(-1.05%)
Jun 05, 2015 14.12 14.30 13.96 14.29 1,011,285 +0.21(+1.49%)
Jun 04, 2015 14.17 14.25 14.02 14.08 2,084,618 -0.21(-1.47%)
Jun 03, 2015 14.41 14.59 14.15 14.29 2,210,316 -0.13(-0.90%)
Jun 02, 2015 14.09 14.62 14.06 14.42 1,604,398 +0.25(+1.76%)
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.