FinancialContent is the trusted provider of stock market information to the media industry.
Meritor Inc (NY: MTOR)
22.77 USD  -0.56 (-2.40%)
Official Closing Price  /  Updated: 6:30 PM EST, Jan 27, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2015 12.46 12.58 11.92 12.02 1,209,932 -0.63(-4.98%)
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%)
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.