FinancialContent is the trusted provider of stock market information to the media industry.
Meritor Inc (NY: MTOR)
24.34 USD  -0.37 (-1.50%)
Official Closing Price  /  Updated: 6:30 PM EST, Dec 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 31, 2018 21.66 21.66 21.66 0 -0.03(-0.14%)
Aug 30, 2018 22.00 22.04 21.59 21.69 348,908 -0.32(-1.45%)
Aug 29, 2018 22.01 22.12 21.69 22.01 907,664 -0.03(-0.14%)
Aug 28, 2018 22.40 22.42 21.92 22.04 398,161 -0.24(-1.08%)
Aug 27, 2018 21.56 22.39 21.56 22.28 548,032 +0.76(+3.53%)
Aug 24, 2018 21.50 21.68 21.42 21.52 437,000 +0.08(+0.37%)
Aug 23, 2018 21.66 21.66 21.37 21.44 628,580 -0.16(-0.74%)
Aug 22, 2018 21.88 21.90 21.50 21.60 413,957 -0.42(-1.91%)
Aug 21, 2018 21.61 22.05 21.61 22.02 479,600 +0.41(+1.90%)
Aug 20, 2018 21.62 21.83 21.55 21.61 250,736 +0.03(+0.14%)
Aug 17, 2018 21.40 21.65 21.40 21.58 446,700 +0.07(+0.33%)
Aug 16, 2018 21.21 21.61 21.21 21.51 521,319 +0.46(+2.19%)
Aug 15, 2018 21.21 21.34 20.69 21.05 712,004 -0.37(-1.73%)
Aug 14, 2018 21.25 21.58 21.25 21.42 480,212 +0.20(+0.94%)
Aug 13, 2018 21.38 21.51 21.01 21.22 834,261 -0.17(-0.79%)
Aug 10, 2018 21.41 21.59 21.26 21.39 725,700 -0.14(-0.65%)
Aug 09, 2018 21.80 22.03 21.50 21.53 881,169 -0.31(-1.42%)
Aug 08, 2018 21.53 21.87 21.35 21.84 590,133 +0.00(+0.00%)
Aug 07, 2018 21.68 21.96 21.42 21.84 831,644 +0.27(+1.25%)
Aug 06, 2018 21.81 22.10 21.48 21.57 926,195 -0.37(-1.69%)
Aug 03, 2018 22.05 22.15 21.22 21.94 729,500 +0.00(+0.00%)
Aug 02, 2018 22.56 22.68 21.49 21.94 1,478,337 -0.78(-3.43%)
Aug 01, 2018 21.95 22.92 20.92 22.72 2,198,157 +2.12(+10.29%)
Jul 31, 2018 19.69 20.67 19.52 20.60 973,861 +1.11(+5.70%)
Jul 30, 2018 19.45 20.27 19.41 19.49 1,439,865 +0.17(+0.88%)
Jul 27, 2018 19.31 19.62 19.29 19.32 596,400 +0.08(+0.42%)
Jul 26, 2018 19.12 19.47 19.03 19.24 1,165,818 +0.10(+0.52%)
Jul 25, 2018 19.75 19.80 18.93 19.14 1,277,615 -0.63(-3.19%)
Jul 24, 2018 19.91 20.12 19.62 19.77 636,610 +0.00(+0.00%)
Jul 23, 2018 20.40 20.47 19.71 19.77 928,279 -0.64(-3.14%)
Jul 20, 2018 20.54 20.69 20.28 20.41 871,459 -0.34(-1.64%)
Jul 19, 2018 20.78 20.87 20.34 20.75 798,522 -0.04(-0.19%)
Jul 18, 2018 20.50 21.10 20.50 20.79 700,174 +0.30(+1.46%)
Jul 17, 2018 20.43 20.74 20.38 20.49 1,141,723 -0.04(-0.19%)
Jul 16, 2018 21.78 21.93 20.41 20.53 1,218,240 -1.24(-5.70%)
Jul 13, 2018 21.53 21.93 21.45 21.77 384,968 +0.23(+1.07%)
Jul 12, 2018 22.05 22.05 21.51 21.54 325,442 -0.32(-1.46%)
Jul 11, 2018 22.01 22.19 21.77 21.86 346,764 -0.48(-2.15%)
Jul 10, 2018 22.53 22.70 22.14 22.34 403,290 -0.12(-0.53%)
Jul 09, 2018 21.90 22.75 21.70 22.46 614,256 +0.61(+2.79%)
Jul 06, 2018 20.55 21.88 20.35 21.85 2,928,333 +1.30(+6.33%)
Jul 05, 2018 20.71 20.91 20.47 20.55 1,405,455 +0.15(+0.74%)
Jul 03, 2018 20.40 20.40 20.40 0 -0.05(-0.24%)
Jul 02, 2018 20.35 20.73 20.14 20.45 690,176 -0.12(-0.58%)
Jun 29, 2018 20.52 20.86 20.36 20.57 412,549 +0.22(+1.08%)
Jun 28, 2018 20.55 20.63 20.05 20.35 447,187 -0.26(-1.26%)
Jun 27, 2018 21.38 21.48 20.60 20.61 727,115 -0.66(-3.10%)
Jun 26, 2018 21.33 21.55 20.86 21.27 594,913 +0.01(+0.05%)
Jun 25, 2018 21.31 21.59 21.10 21.26 751,545 -0.21(-0.98%)
Jun 22, 2018 21.60 22.20 21.45 21.47 2,085,785 +0.08(+0.37%)
Jun 21, 2018 21.69 21.69 21.17 21.39 607,090 -0.38(-1.75%)
Jun 20, 2018 21.47 21.86 21.28 21.77 366,039 +0.52(+2.45%)
Jun 19, 2018 21.12 21.30 20.79 21.25 860,286 -0.17(-0.79%)
Jun 18, 2018 21.05 21.43 20.86 21.42 610,966 +0.19(+0.89%)
Jun 15, 2018 21.26 20.76 21.23 595,749 -0.13(-0.61%)
Jun 14, 2018 21.35 21.53 21.07 21.36 580,633 +0.07(+0.33%)
Jun 13, 2018 21.55 21.75 21.26 21.29 513,407 -0.25(-1.16%)
Jun 12, 2018 21.86 21.94 21.44 21.54 358,818 -0.30(-1.37%)
Jun 11, 2018 21.74 22.00 21.62 21.84 410,596 +0.23(+1.06%)
Jun 08, 2018 21.95 22.13 21.49 21.61 520,871 -0.36(-1.64%)
Jun 07, 2018 21.84 22.07 21.84 21.97 570,832 +0.07(+0.32%)
Jun 06, 2018 21.90 658,367 +0.53(+2.48%)
Jun 05, 2018 21.11 21.43 21.09 21.37 492,378 +0.30(+1.42%)
Jun 04, 2018 21.13 21.24 21.00 21.07 525,919 +0.02(+0.10%)
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.