FinancialContent is the trusted provider of stock market information to the media industry.
Meritor Inc (NY: MTOR)
25.74 USD  +0.64 (+2.55%)
Streaming Delayed Price  /  Updated: 12:25 PM EST, Feb 20, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2018 16.75 17.05 16.46 16.99 1,354,669 +0.60(+3.66%)
Oct 30, 2018 16.06 16.44 15.81 16.39 1,261,232 +0.34(+2.12%)
Oct 29, 2018 16.40 17.18 15.80 16.05 717,603 -0.02(-0.12%)
Oct 26, 2018 15.82 16.37 15.54 16.07 1,192,100 -0.04(-0.25%)
Oct 25, 2018 15.97 16.37 15.89 16.11 972,137 +0.41(+2.61%)
Oct 24, 2018 17.08 17.10 15.65 15.70 1,624,297 -1.48(-8.61%)
Oct 23, 2018 16.30 17.42 16.06 17.18 1,580,375 +0.49(+2.94%)
Oct 22, 2018 16.86 17.15 16.62 16.69 1,011,588 -0.13(-0.77%)
Oct 19, 2018 17.01 17.43 16.74 16.82 982,200 -0.50(-2.89%)
Oct 18, 2018 17.60 17.75 17.10 17.32 1,626,636 -0.41(-2.31%)
Oct 17, 2018 18.30 18.34 17.58 17.73 1,057,508 -0.64(-3.48%)
Oct 16, 2018 18.23 18.59 17.98 18.37 1,924,268 +0.35(+1.94%)
Oct 15, 2018 17.47 18.27 17.36 18.02 666,094 +0.50(+2.85%)
Oct 12, 2018 18.40 18.41 17.33 17.52 1,052,700 -0.63(-3.47%)
Oct 11, 2018 18.17 18.71 18.11 18.15 1,053,995 -0.10(-0.55%)
Oct 10, 2018 19.00 19.14 18.12 18.25 1,408,015 -1.01(-5.24%)
Oct 09, 2018 19.69 19.73 19.20 19.26 611,092 -0.43(-2.18%)
Oct 08, 2018 19.13 19.72 19.10 19.69 435,834 +0.48(+2.50%)
Oct 05, 2018 20.09 20.15 19.05 19.21 685,900 -0.92(-4.57%)
Oct 04, 2018 19.98 20.53 19.95 20.13 856,177 +0.12(+0.60%)
Oct 03, 2018 19.56 20.27 19.52 20.01 613,390 +0.59(+3.04%)
Oct 02, 2018 19.20 19.57 19.03 19.42 783,741 +0.17(+0.88%)
Oct 01, 2018 19.33 19.99 19.14 19.25 672,240 -0.11(-0.57%)
Sep 28, 2018 19.31 19.52 19.12 19.36 686,900 -0.01(-0.05%)
Sep 27, 2018 19.26 19.59 19.05 19.37 783,414 +0.12(+0.62%)
Sep 26, 2018 19.59 19.71 19.20 19.25 1,126,218 -0.46(-2.33%)
Sep 25, 2018 20.28 20.28 19.70 19.71 906,276 -0.56(-2.76%)
Sep 24, 2018 20.78 20.86 19.96 20.27 642,198 -0.65(-3.11%)
Sep 21, 2018 20.97 21.40 20.89 20.92 1,354,300 -0.01(-0.05%)
Sep 20, 2018 20.34 20.94 20.34 20.93 855,045 +0.83(+4.13%)
Sep 19, 2018 19.94 20.33 19.80 20.10 1,042,652 +0.25(+1.26%)
Sep 18, 2018 20.46 20.46 19.71 19.85 872,806 -0.63(-3.08%)
Sep 17, 2018 20.79 20.91 20.47 20.48 360,160 -0.31(-1.49%)
Sep 14, 2018 20.51 20.94 20.44 20.79 549,600 +0.37(+1.81%)
Sep 13, 2018 21.02 21.06 20.34 20.42 750,829 -0.56(-2.67%)
Sep 12, 2018 21.21 21.27 20.91 20.98 497,453 -0.30(-1.41%)
Sep 11, 2018 21.37 21.57 21.17 21.28 559,806 -0.19(-0.88%)
Sep 10, 2018 21.51 21.68 21.44 21.47 340,821 +0.11(+0.51%)
Sep 07, 2018 21.20 21.38 20.91 21.36 772,100 +0.12(+0.56%)
Sep 06, 2018 21.55 21.65 21.21 21.24 752,504 -0.23(-1.07%)
Sep 05, 2018 21.38 21.54 21.15 21.47 578,174 +0.01(+0.05%)
Sep 04, 2018 21.63 21.63 21.30 21.46 648,004 -0.20(-0.92%)
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%)
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.