FinancialContent is the trusted provider of stock market information to the media industry.
Meritor Inc (NY: MTOR)
23.94 USD  +0.32 (+1.35%)
Official Closing Price  /  Updated: 6:30 PM EST, Dec 11, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2017 15.63 15.67 14.97 15.57 1,162,521 -0.03(-0.19%)
May 30, 2017 15.90 16.00 15.59 15.60 1,018,151 -0.40(-2.50%)
May 26, 2017 16.00 16.09 15.81 16.00 742,865 -0.05(-0.31%)
May 25, 2017 16.13 16.25 15.88 16.05 1,125,998 +0.02(+0.12%)
May 24, 2017 16.17 16.26 15.83 16.03 792,400 -0.12(-0.74%)
May 23, 2017 16.19 16.21 15.91 16.15 778,529 +0.07(+0.44%)
May 22, 2017 16.24 16.27 15.84 16.08 557,763 +0.01(+0.06%)
May 19, 2017 16.02 16.38 16.02 16.07 1,049,146 +0.16(+1.01%)
May 18, 2017 16.00 16.14 15.71 15.91 1,420,150 -0.19(-1.18%)
May 17, 2017 16.69 16.69 16.01 16.10 1,278,351 -0.92(-5.41%)
May 16, 2017 17.16 17.16 16.72 17.02 1,409,559 -0.02(-0.12%)
May 15, 2017 16.78 17.22 16.75 17.04 1,009,930 +0.55(+3.34%)
May 12, 2017 16.74 16.77 16.46 16.49 799,725 -0.32(-1.90%)
May 11, 2017 17.07 17.07 16.59 16.81 1,214,772 -0.28(-1.64%)
May 10, 2017 16.98 17.13 16.66 17.09 902,102 +0.03(+0.18%)
May 09, 2017 17.06 17.25 16.88 17.06 1,100,395 +0.09(+0.53%)
May 08, 2017 16.98 17.10 16.82 16.97 1,111,255 -0.04(-0.24%)
May 05, 2017 17.24 17.24 16.88 17.01 1,146,722 -0.14(-0.82%)
May 04, 2017 17.28 17.34 16.84 17.15 1,576,688 -0.02(-0.12%)
May 03, 2017 17.42 18.29 17.01 17.17 1,808,875 -0.61(-3.43%)
May 02, 2017 17.78 18.09 17.56 17.78 1,555,578 -0.01(-0.06%)
May 01, 2017 17.89 17.91 17.54 17.79 674,270 -0.02(-0.11%)
Apr 28, 2017 17.86 17.99 17.69 17.81 1,184,137 -0.02(-0.11%)
Apr 27, 2017 17.86 18.08 17.68 17.83 888,810 -0.03(-0.17%)
Apr 26, 2017 17.54 18.08 17.54 17.86 1,204,206 +0.30(+1.71%)
Apr 25, 2017 17.50 17.79 17.36 17.56 881,660 +0.20(+1.15%)
Apr 24, 2017 17.18 17.39 17.04 17.36 1,117,125 +0.56(+3.33%)
Apr 21, 2017 17.27 17.29 16.70 16.80 1,447,325 +0.06(+0.36%)
Apr 20, 2017 16.43 16.88 16.43 16.74 692,944 +0.45(+2.76%)
Apr 19, 2017 16.27 16.52 16.27 16.29 775,913 +0.16(+0.99%)
Apr 18, 2017 16.04 16.17 15.82 16.13 1,301,216 -0.01(-0.06%)
Apr 17, 2017 16.19 16.20 15.94 16.14 872,276 +0.03(+0.19%)
Apr 13, 2017 16.44 16.66 16.10 16.11 724,940 -0.42(-2.54%)
Apr 12, 2017 17.00 17.00 16.49 16.53 907,157 -0.54(-3.16%)
Apr 11, 2017 16.75 17.11 16.48 17.07 866,385 +0.27(+1.61%)
Apr 10, 2017 16.82 17.01 16.66 16.80 761,945 -0.02(-0.12%)
Apr 07, 2017 16.60 16.90 16.57 16.82 902,692 +0.06(+0.36%)
Apr 06, 2017 16.46 16.76 16.33 16.76 793,380 +0.32(+1.95%)
Apr 05, 2017 16.80 16.94 16.43 16.44 799,003 -0.13(-0.78%)
Apr 04, 2017 16.67 16.71 16.45 16.57 536,388 -0.15(-0.90%)
Apr 03, 2017 17.18 17.20 16.47 16.72 960,509 -0.41(-2.39%)
Mar 31, 2017 16.86 17.19 16.54 17.13 1,057,012 +0.21(+1.24%)
Mar 30, 2017 16.71 17.09 16.71 16.92 888,607 +0.17(+1.01%)
Mar 29, 2017 16.92 16.97 16.66 16.75 595,038 -0.23(-1.35%)
Mar 28, 2017 16.52 17.07 16.46 16.98 589,336 +0.41(+2.47%)
Mar 27, 2017 16.17 16.65 16.02 16.57 689,779 +0.04(+0.24%)
Mar 24, 2017 16.69 16.78 16.39 16.53 568,299 -0.11(-0.66%)
Mar 23, 2017 16.53 16.74 16.31 16.64 695,299 +0.16(+0.97%)
Mar 22, 2017 16.01 16.51 15.93 16.48 891,842 +0.37(+2.30%)
Mar 21, 2017 16.86 16.92 16.09 16.11 844,498 -0.64(-3.82%)
Mar 20, 2017 16.84 16.97 16.68 16.75 601,209 -0.10(-0.59%)
Mar 17, 2017 17.05 17.15 16.82 16.85 1,121,784 -0.18(-1.06%)
Mar 16, 2017 16.93 17.04 16.78 17.03 643,787 +0.19(+1.13%)
Mar 15, 2017 16.65 16.84 16.53 16.84 768,487 +0.35(+2.12%)
Mar 14, 2017 16.20 16.52 15.99 16.49 602,681 +0.12(+0.73%)
Mar 13, 2017 16.21 16.44 16.08 16.37 447,386 +0.17(+1.05%)
Mar 10, 2017 16.20 16.45 15.90 16.20 871,687 +0.19(+1.19%)
Mar 09, 2017 16.36 16.50 15.90 16.01 666,932 -0.39(-2.38%)
Mar 08, 2017 16.45 16.65 16.27 16.40 520,595 +0.03(+0.18%)
Mar 07, 2017 16.44 16.60 16.20 16.37 712,281 -0.13(-0.79%)
Mar 06, 2017 16.55 16.68 16.28 16.50 882,042 -0.15(-0.90%)
Mar 03, 2017 16.44 16.65 16.20 16.65 973,546 +0.21(+1.28%)
Mar 02, 2017 16.86 16.97 16.43 16.44 796,496 -0.50(-2.95%)
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.