FinancialContent is the trusted provider of stock market information to the media industry.
Meritor Inc (NY: MTOR)
23.33 USD  -0.69 (-2.87%)
Official Closing Price  /  Updated: 6:30 PM EST, Jan 24, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2016 10.41 10.43 10.28 10.28 729,321 -0.07(-0.68%)
Oct 28, 2016 10.28 10.49 10.28 10.35 398,099 -0.01(-0.10%)
Oct 27, 2016 10.46 10.55 10.31 10.36 480,862 -0.09(-0.86%)
Oct 26, 2016 10.20 10.54 10.13 10.45 772,825 +0.14(+1.36%)
Oct 25, 2016 10.64 10.75 10.28 10.31 1,044,502 -0.38(-3.55%)
Oct 24, 2016 10.66 10.91 10.62 10.69 363,204 +0.14(+1.33%)
Oct 21, 2016 10.57 10.81 10.54 10.55 539,742 -0.24(-2.22%)
Oct 20, 2016 10.92 11.00 10.60 10.79 664,877 -0.12(-1.10%)
Oct 19, 2016 10.67 11.04 10.55 10.91 857,852 +0.35(+3.31%)
Oct 18, 2016 10.84 10.84 10.52 10.56 516,916 -0.06(-0.56%)
Oct 17, 2016 10.72 10.79 10.62 10.62 556,968 -0.11(-1.03%)
Oct 14, 2016 10.96 11.05 10.72 10.73 410,629 -0.10(-0.92%)
Oct 13, 2016 10.85 10.98 10.73 10.83 599,145 -0.34(-3.04%)
Oct 12, 2016 11.15 11.33 11.05 11.17 504,068 +0.05(+0.45%)
Oct 11, 2016 11.51 11.53 11.09 11.12 557,301 -0.39(-3.39%)
Oct 10, 2016 11.04 11.70 11.04 11.51 851,783 +0.55(+5.02%)
Oct 07, 2016 11.10 11.10 10.72 10.96 574,794 -0.13(-1.17%)
Oct 06, 2016 11.11 11.15 10.88 11.09 299,414 +0.04(+0.36%)
Oct 05, 2016 10.76 11.14 10.76 11.05 391,068 +0.30(+2.79%)
Oct 04, 2016 11.12 11.20 10.69 10.75 802,416 -0.35(-3.15%)
Oct 03, 2016 11.19 11.19 10.89 11.10 539,694 -0.03(-0.27%)
Sep 30, 2016 10.68 11.19 10.60 11.13 890,058 +0.56(+5.30%)
Sep 29, 2016 10.92 10.95 10.56 10.57 449,278 -0.31(-2.85%)
Sep 28, 2016 10.61 10.90 10.60 10.88 349,766 +0.28(+2.64%)
Sep 27, 2016 10.53 10.62 10.42 10.60 327,901 +0.04(+0.38%)
Sep 26, 2016 10.70 10.72 10.55 10.56 502,883 -0.24(-2.22%)
Sep 23, 2016 11.02 11.13 10.78 10.80 546,754 -0.31(-2.79%)
Sep 22, 2016 11.00 11.25 10.91 11.11 315,076 +0.25(+2.30%)
Sep 21, 2016 10.65 10.90 10.65 10.86 409,642 +0.26(+2.45%)
Sep 20, 2016 10.83 10.84 10.59 10.60 320,922 -0.16(-1.49%)
Sep 19, 2016 10.79 10.89 10.65 10.76 574,243 +0.04(+0.37%)
Sep 16, 2016 10.66 10.83 10.56 10.72 929,555 -0.02(-0.19%)
Sep 15, 2016 10.60 10.84 10.60 10.74 449,275 +0.12(+1.13%)
Sep 14, 2016 10.59 10.71 10.35 10.62 599,708 +0.02(+0.19%)
Sep 13, 2016 10.70 10.85 10.45 10.60 529,692 -0.35(-3.20%)
Sep 12, 2016 10.51 10.98 10.46 10.95 660,561 +0.29(+2.72%)
Sep 09, 2016 11.14 11.14 10.58 10.66 898,714 -0.52(-4.65%)
Sep 08, 2016 11.25 11.28 11.08 11.18 657,726 -0.11(-0.97%)
Sep 07, 2016 11.15 11.39 11.12 11.29 391,244 +0.10(+0.89%)
Sep 06, 2016 11.21 11.35 11.07 11.19 469,569 +0.02(+0.18%)
Sep 02, 2016 11.04 11.17 11.17 11.17 450,100 +0.19(+1.73%)
Sep 01, 2016 11.12 11.29 10.73 10.98 604,800 -0.17(-1.52%)
Aug 31, 2016 11.11 11.37 10.94 11.15 1,084,594 +0.01(+0.09%)
Aug 30, 2016 11.00 11.36 11.00 11.14 477,943 +0.08(+0.72%)
Aug 29, 2016 10.97 11.18 10.95 11.06 508,598 +0.11(+1.00%)
Aug 26, 2016 11.07 11.14 10.82 10.95 496,954 +0.04(+0.37%)
Aug 25, 2016 10.76 10.95 10.75 10.91 511,949 +0.10(+0.93%)
Aug 24, 2016 10.94 11.11 10.77 10.81 629,434 -0.16(-1.46%)
Aug 23, 2016 10.95 11.25 10.83 10.97 1,030,249 +0.37(+3.49%)
Aug 22, 2016 10.58 10.72 10.45 10.60 673,698 -0.09(-0.84%)
Aug 19, 2016 10.66 10.74 10.59 10.69 1,230,676 +0.01(+0.09%)
Aug 18, 2016 10.88 11.12 10.51 10.68 1,170,050 -0.13(-1.20%)
Aug 17, 2016 11.15 11.15 10.70 10.81 1,550,584 -0.34(-3.05%)
Aug 16, 2016 10.90 11.38 10.85 11.15 1,137,186 +0.25(+2.29%)
Aug 15, 2016 10.29 11.14 10.29 10.90 1,619,522 +0.65(+6.34%)
Aug 12, 2016 10.13 10.28 10.08 10.25 694,598 -0.02(-0.19%)
Aug 11, 2016 10.27 10.63 10.18 10.27 1,093,375 +0.07(+0.69%)
Aug 10, 2016 10.25 10.39 10.13 10.20 793,446 +0.01(+0.10%)
Aug 09, 2016 10.28 10.42 10.17 10.19 951,566 -0.14(-1.36%)
Aug 08, 2016 10.10 10.43 10.07 10.33 664,925 +0.23(+2.28%)
Aug 05, 2016 9.790 10.19 9.790 10.10 886,807 +0.37(+3.80%)
Aug 04, 2016 9.440 10.08 9.400 9.730 1,861,158 +0.28(+2.96%)
Aug 03, 2016 8.360 9.649 8.230 9.450 3,419,891 +1.52(+19.17%)
Aug 02, 2016 8.210 8.230 7.880 7.930 1,084,390 -0.29(-3.53%)
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.