FinancialContent is the trusted provider of stock market information to the media industry.
Meritor Inc (NY: MTOR)
23.95 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:55 PM EST, Dec 9, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 31, 2017 19.84 19.99 19.69 19.86 963,383 +0.19(+0.97%)
Aug 30, 2017 19.28 19.71 19.26 19.67 1,387,483 +0.39(+2.02%)
Aug 29, 2017 18.61 19.31 18.60 19.28 901,226 +0.45(+2.39%)
Aug 28, 2017 19.00 19.00 18.74 18.83 1,305,659 +0.00(+0.00%)
Aug 25, 2017 18.75 18.90 18.60 18.83 520,145 +0.23(+1.24%)
Aug 24, 2017 18.56 18.65 18.47 18.60 767,865 +0.10(+0.54%)
Aug 23, 2017 18.41 18.64 18.37 18.50 662,775 -0.04(-0.22%)
Aug 22, 2017 18.54 18.66 18.37 18.54 1,024,835 +0.12(+0.65%)
Aug 21, 2017 19.00 19.03 18.39 18.42 1,332,832 -0.60(-3.15%)
Aug 18, 2017 18.37 19.12 18.30 19.02 1,077,801 +0.45(+2.42%)
Aug 17, 2017 18.90 18.98 18.55 18.57 1,318,566 -0.41(-2.16%)
Aug 16, 2017 19.05 19.23 18.96 18.98 1,406,289 +0.07(+0.37%)
Aug 15, 2017 19.08 19.08 18.73 18.91 906,425 -0.17(-0.89%)
Aug 14, 2017 18.83 19.19 18.74 19.08 1,047,502 +0.49(+2.64%)
Aug 11, 2017 18.28 18.72 18.10 18.59 1,080,553 -0.07(-0.38%)
Aug 10, 2017 19.02 19.06 18.39 18.66 1,135,889 -0.53(-2.76%)
Aug 09, 2017 19.18 19.40 19.13 19.19 921,579 -0.07(-0.36%)
Aug 08, 2017 18.87 19.61 18.85 19.26 1,664,829 +0.34(+1.80%)
Aug 07, 2017 18.06 19.00 18.05 18.92 2,580,586 +0.90(+4.99%)
Aug 04, 2017 18.10 18.10 17.85 18.02 1,346,769 -0.04(-0.22%)
Aug 03, 2017 18.45 18.65 17.99 18.06 1,685,428 -0.14(-0.77%)
Aug 02, 2017 18.77 19.00 17.96 18.20 2,664,668 +1.06(+6.18%)
Aug 01, 2017 17.46 17.47 16.78 17.14 1,789,351 -0.14(-0.81%)
Jul 31, 2017 17.38 17.47 17.23 17.28 1,010,977 +0.02(+0.12%)
Jul 28, 2017 17.38 17.42 17.07 17.26 659,557 -0.22(-1.26%)
Jul 27, 2017 17.89 17.91 17.31 17.48 607,778 -0.30(-1.69%)
Jul 26, 2017 18.04 18.10 17.77 17.78 411,663 -0.26(-1.44%)
Jul 25, 2017 18.09 18.13 17.87 18.04 582,408 +0.15(+0.84%)
Jul 24, 2017 17.75 17.91 17.70 17.89 438,851 +0.11(+0.62%)
Jul 21, 2017 18.03 18.03 17.70 17.78 565,323 -0.12(-0.67%)
Jul 20, 2017 18.13 18.40 17.89 17.90 645,745 -0.14(-0.78%)
Jul 19, 2017 17.96 18.10 17.84 18.04 1,563,367 +0.16(+0.89%)
Jul 18, 2017 17.79 17.91 17.52 17.88 556,179 -0.07(-0.39%)
Jul 17, 2017 18.03 18.19 17.94 17.95 623,058 -0.07(-0.39%)
Jul 14, 2017 17.89 18.10 17.86 18.02 417,192 +0.12(+0.67%)
Jul 13, 2017 17.64 18.03 17.64 17.90 1,583,153 +0.21(+1.19%)
Jul 12, 2017 17.67 18.03 17.57 17.69 1,117,494 +0.16(+0.91%)
Jul 11, 2017 16.98 17.55 16.98 17.53 860,689 +0.54(+3.18%)
Jul 10, 2017 16.81 17.09 16.68 16.99 701,635 +0.08(+0.47%)
Jul 07, 2017 16.72 16.91 16.48 16.91 852,693 +0.25(+1.50%)
Jul 06, 2017 16.66 16.84 16.50 16.66 916,308 -0.17(-1.01%)
Jul 05, 2017 16.85 16.99 16.70 16.83 619,822 -0.04(-0.24%)
Jul 03, 2017 16.69 16.98 16.69 16.87 337,191 +0.26(+1.57%)
Jun 30, 2017 16.34 16.76 16.26 16.61 773,977 +0.27(+1.65%)
Jun 29, 2017 16.40 16.65 16.06 16.34 893,887 +0.01(+0.06%)
Jun 28, 2017 15.76 16.33 15.69 16.33 1,027,942 +0.79(+5.08%)
Jun 27, 2017 15.73 15.73 15.46 15.54 859,658 -0.17(-1.08%)
Jun 26, 2017 15.67 15.90 15.52 15.71 480,863 +0.12(+0.77%)
Jun 23, 2017 15.60 15.69 15.45 15.59 558,745 +0.00(+0.00%)
Jun 22, 2017 15.58 15.66 15.47 15.59 335,461 +0.05(+0.32%)
Jun 21, 2017 15.90 16.12 15.51 15.54 462,766 -0.25(-1.58%)
Jun 20, 2017 16.12 16.18 15.78 15.79 525,758 -0.46(-2.83%)
Jun 19, 2017 16.00 16.27 16.00 16.25 718,847 +0.32(+2.01%)
Jun 16, 2017 15.96 16.02 15.74 15.93 804,362 -0.17(-1.06%)
Jun 15, 2017 15.62 16.16 15.50 16.10 770,682 +0.21(+1.32%)
Jun 14, 2017 16.34 16.37 15.87 15.89 598,083 -0.43(-2.63%)
Jun 13, 2017 16.19 16.32 16.07 16.32 803,612 +0.16(+0.99%)
Jun 12, 2017 16.22 16.24 15.86 16.16 724,049 -0.07(-0.43%)
Jun 09, 2017 16.16 16.42 16.07 16.23 643,294 +0.12(+0.74%)
Jun 08, 2017 16.00 16.22 15.86 16.11 726,230 +0.06(+0.37%)
Jun 07, 2017 15.91 16.16 15.81 16.05 707,857 +0.20(+1.26%)
Jun 06, 2017 15.28 15.92 15.21 15.85 959,097 +0.43(+2.79%)
Jun 05, 2017 15.68 15.78 15.41 15.42 924,587 -0.29(-1.85%)
Jun 02, 2017 16.02 16.17 15.67 15.71 1,168,272 -0.31(-1.94%)
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.