FinancialContent is the trusted provider of stock market information to the media industry.
Meritor Inc (NY: MTOR)
25.06 USD  -0.13 (-0.52%)
Official Closing Price  /  Updated: 6:29 PM EST, Jan 17, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 30, 2016 12.42 12.42 12.42 0 -0.16(-1.27%)
Dec 29, 2016 12.77 12.85 12.48 12.58 597,063 -0.11(-0.87%)
Dec 28, 2016 12.96 12.98 12.62 12.69 435,789 -0.15(-1.17%)
Dec 27, 2016 12.77 12.99 12.77 12.84 349,126 +0.13(+1.02%)
Dec 23, 2016 12.71 12.71 12.71 0 +0.08(+0.63%)
Dec 22, 2016 12.86 13.00 12.57 12.63 550,643 -0.30(-2.32%)
Dec 21, 2016 12.95 12.99 12.78 12.93 914,179 -0.01(-0.08%)
Dec 20, 2016 12.65 12.98 12.65 12.94 441,332 +0.20(+1.57%)
Dec 19, 2016 12.72 12.91 12.62 12.74 596,981 -0.01(-0.08%)
Dec 16, 2016 13.07 13.24 12.70 12.75 1,596,194 -0.28(-2.15%)
Dec 15, 2016 12.56 13.18 12.56 13.03 1,368,715 +0.25(+1.96%)
Dec 14, 2016 12.94 13.07 12.73 12.78 710,364 -0.29(-2.22%)
Dec 13, 2016 13.18 13.25 12.90 13.07 776,746 -0.01(-0.08%)
Dec 12, 2016 13.26 13.32 12.87 13.08 703,850 -0.12(-0.91%)
Dec 09, 2016 13.33 13.33 13.07 13.20 493,348 -0.08(-0.60%)
Dec 08, 2016 13.10 13.34 12.98 13.28 1,147,912 +0.23(+1.76%)
Dec 07, 2016 12.90 13.17 12.81 13.05 1,469,593 +0.17(+1.32%)
Dec 06, 2016 12.90 12.96 12.78 12.88 1,092,217 -0.06(-0.46%)
Dec 05, 2016 12.82 13.38 12.78 12.94 1,270,116 +0.31(+2.45%)
Dec 02, 2016 12.84 12.93 12.22 12.63 1,889,691 -0.14(-1.10%)
Dec 01, 2016 12.76 13.00 12.66 12.77 1,428,289 +0.15(+1.19%)
Nov 30, 2016 12.83 12.99 12.57 12.62 967,774 -0.02(-0.16%)
Nov 29, 2016 12.67 12.72 12.50 12.64 962,613 -0.05(-0.39%)
Nov 28, 2016 12.93 13.02 12.66 12.69 911,233 -0.28(-2.16%)
Nov 25, 2016 12.98 13.13 12.72 12.97 489,881 -0.01(-0.08%)
Nov 23, 2016 12.98 12.98 12.98 0 +0.38(+3.02%)
Nov 22, 2016 12.49 12.67 12.37 12.60 1,689,762 +0.24(+1.94%)
Nov 21, 2016 12.37 12.45 12.18 12.36 997,038 +0.15(+1.23%)
Nov 18, 2016 12.48 12.62 12.21 12.21 1,654,297 -0.22(-1.77%)
Nov 17, 2016 12.26 12.56 11.74 12.43 1,938,951 +0.14(+1.14%)
Nov 16, 2016 11.56 12.38 11.34 12.29 2,822,202 +0.27(+2.25%)
Nov 15, 2016 11.91 12.11 11.77 12.02 1,295,799 +0.03(+0.25%)
Nov 14, 2016 11.98 12.57 11.75 11.99 1,372,420 +0.23(+1.96%)
Nov 11, 2016 11.30 11.77 11.30 11.76 1,436,828 +0.49(+4.35%)
Nov 10, 2016 10.78 11.39 10.78 11.27 1,710,110 +0.52(+4.84%)
Nov 09, 2016 10.49 10.66 10.30 10.75 1,630,194 +0.39(+3.76%)
Nov 08, 2016 10.28 10.41 10.12 10.36 471,622 -0.02(-0.19%)
Nov 07, 2016 10.38 10.45 10.20 10.38 711,662 +0.40(+4.01%)
Nov 04, 2016 9.920 10.24 9.890 9.980 517,216 -0.02(-0.20%)
Nov 03, 2016 10.13 10.21 9.960 10.00 427,237 -0.09(-0.89%)
Nov 02, 2016 10.22 10.34 10.04 10.09 392,485 -0.16(-1.56%)
Nov 01, 2016 10.39 10.39 9.840 10.25 1,075,458 -0.03(-0.29%)
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%)
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.