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 (%)
May 31, 2016 8.710 8.940 8.650 8.840 746,707 +0.14(+1.61%)
May 27, 2016 8.550 8.700 8.700 8.700 1,035,800 +0.11(+1.28%)
May 26, 2016 8.750 8.830 8.500 8.590 670,162 -0.10(-1.15%)
May 25, 2016 8.530 8.710 8.500 8.690 1,338,266 +0.26(+3.08%)
May 24, 2016 8.350 8.450 8.188 8.430 884,740 +0.20(+2.43%)
May 23, 2016 8.130 8.360 8.070 8.230 1,314,651 +0.05(+0.61%)
May 20, 2016 7.890 8.200 7.890 8.180 944,272 +0.33(+4.20%)
May 19, 2016 7.910 8.060 7.750 7.850 1,081,341 -0.21(-2.61%)
May 18, 2016 8.090 8.290 8.010 8.060 686,983 -0.13(-1.59%)
May 17, 2016 8.130 8.390 8.080 8.190 959,903 +0.06(+0.74%)
May 16, 2016 8.050 8.230 8.010 8.130 712,909 +0.14(+1.75%)
May 13, 2016 8.000 8.240 7.950 7.990 719,449 -0.09(-1.11%)
May 12, 2016 8.190 8.510 7.960 8.080 790,809 -0.05(-0.62%)
May 11, 2016 8.260 8.380 8.120 8.130 726,502 -0.12(-1.45%)
May 10, 2016 8.150 8.305 8.045 8.250 921,560 +0.20(+2.48%)
May 09, 2016 7.990 8.175 7.870 8.050 862,697 -0.01(-0.12%)
May 06, 2016 7.930 8.210 7.820 8.060 892,672 +0.10(+1.26%)
May 05, 2016 7.620 8.150 7.620 7.960 1,024,929 +0.42(+5.57%)
May 04, 2016 7.570 7.940 7.270 7.540 1,904,744 -0.29(-3.70%)
May 03, 2016 8.330 8.410 7.640 7.830 1,165,096 -0.53(-6.34%)
May 02, 2016 8.500 8.500 8.190 8.360 477,390 -0.14(-1.65%)
Apr 29, 2016 8.660 8.725 8.370 8.500 697,593 -0.14(-1.62%)
Apr 28, 2016 8.700 8.870 8.570 8.640 902,756 -0.13(-1.48%)
Apr 27, 2016 8.550 8.900 8.550 8.770 813,568 +0.26(+3.06%)
Apr 26, 2016 8.240 8.545 8.120 8.510 882,035 +0.38(+4.67%)
Apr 25, 2016 8.400 8.400 8.090 8.130 637,816 -0.25(-2.98%)
Apr 22, 2016 8.340 8.560 8.340 8.380 640,180 -0.05(-0.59%)
Apr 21, 2016 8.660 8.665 8.320 8.430 814,682 -0.20(-2.32%)
Apr 20, 2016 8.340 8.700 8.316 8.630 591,980 +0.28(+3.35%)
Apr 19, 2016 8.390 8.480 8.240 8.350 784,663 -0.02(-0.24%)
Apr 18, 2016 8.280 8.430 8.180 8.370 487,023 +0.05(+0.60%)
Apr 15, 2016 8.440 8.490 8.180 8.320 848,643 -0.17(-2.00%)
Apr 14, 2016 8.540 8.580 8.370 8.490 542,592 -0.03(-0.35%)
Apr 13, 2016 8.060 8.550 8.060 8.520 796,986 +0.54(+6.77%)
Apr 12, 2016 7.830 8.080 7.780 7.980 1,239,737 +0.19(+2.44%)
Apr 11, 2016 7.750 7.980 7.700 7.790 678,210 +0.12(+1.56%)
Apr 08, 2016 7.660 7.840 7.590 7.670 744,043 +0.12(+1.59%)
Apr 07, 2016 7.510 7.680 7.460 7.550 705,250 -0.07(-0.92%)
Apr 06, 2016 7.500 7.620 7.260 7.620 928,866 +0.01(+0.13%)
Apr 05, 2016 7.630 7.705 7.550 7.610 1,104,996 -0.17(-2.19%)
Apr 04, 2016 8.060 8.110 7.780 7.780 830,254 -0.33(-4.07%)
Apr 01, 2016 7.830 8.120 7.720 8.110 802,295 +0.05(+0.62%)
Mar 31, 2016 8.020 8.140 7.910 8.060 596,974 +0.04(+0.50%)
Mar 30, 2016 8.200 8.250 7.915 8.020 605,955 -0.05(-0.62%)
Mar 29, 2016 7.430 8.130 7.360 8.070 1,121,948 +0.62(+8.32%)
Mar 28, 2016 7.470 7.620 7.290 7.450 613,246 -0.10(-1.32%)
Mar 24, 2016 7.440 7.550 7.550 7.550 575,600 +0.10(+1.34%)
Mar 23, 2016 7.770 7.860 7.440 7.450 671,999 -0.38(-4.85%)
Mar 22, 2016 7.750 7.920 7.669 7.830 659,718 -0.06(-0.76%)
Mar 21, 2016 8.150 8.189 7.835 7.890 731,859 -0.15(-1.87%)
Mar 18, 2016 8.030 8.270 7.890 8.040 1,505,279 +0.10(+1.26%)
Mar 17, 2016 7.790 8.035 7.690 7.940 1,750,410 +0.11(+1.40%)
Mar 16, 2016 7.460 7.830 7.370 7.830 748,005 +0.34(+4.54%)
Mar 15, 2016 7.580 7.630 7.350 7.490 925,124 -0.21(-2.73%)
Mar 14, 2016 7.620 7.830 7.530 7.700 793,056 +0.06(+0.79%)
Mar 11, 2016 7.260 7.690 7.250 7.640 1,191,931 +0.39(+5.38%)
Mar 10, 2016 7.640 7.730 7.060 7.250 1,347,713 -0.45(-5.84%)
Mar 09, 2016 7.490 7.740 7.470 7.700 1,003,874 +0.21(+2.80%)
Mar 08, 2016 8.090 8.210 7.480 7.490 1,249,407 -0.75(-9.10%)
Mar 07, 2016 8.050 8.340 7.990 8.240 1,019,182 +0.18(+2.23%)
Mar 04, 2016 8.040 8.090 7.740 8.060 1,980,432 -0.01(-0.12%)
Mar 03, 2016 7.760 8.150 7.670 8.070 1,408,217 +0.33(+4.26%)
Mar 02, 2016 7.670 7.780 7.495 7.740 1,084,196 +0.08(+1.04%)
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.