FinancialContent is the trusted provider of stock market information to the media industry.
Meritor Inc (NY: MTOR)
19.99 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:30 PM EDT, Oct 17, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 17, 2019 19.39 20.05 19.17 19.99 1,087,167 +0.71(+3.68%)
Oct 16, 2019 19.12 19.64 18.98 19.28 722,142 +0.20(+1.05%)
Oct 15, 2019 18.68 19.30 18.64 19.08 1,242,004 +0.31(+1.65%)
Oct 14, 2019 18.25 18.89 18.25 18.77 723,739 +0.35(+1.90%)
Oct 11, 2019 18.33 19.30 18.14 18.42 880,600 +0.90(+5.14%)
Oct 10, 2019 17.24 17.87 17.01 17.52 701,079 +0.46(+2.70%)
Oct 09, 2019 16.93 17.29 16.73 17.06 933,147 +0.34(+2.03%)
Oct 08, 2019 16.89 17.24 16.50 16.72 1,175,181 -0.48(-2.79%)
Oct 07, 2019 17.20 17.55 17.07 17.20 992,442 -0.16(-0.92%)
Oct 04, 2019 16.95 17.37 16.88 17.36 722,900 +0.52(+3.09%)
Oct 03, 2019 17.13 17.23 16.65 16.84 1,588,079 -0.49(-2.83%)
Oct 02, 2019 17.37 17.51 16.90 17.33 1,233,718 -0.53(-2.97%)
Oct 01, 2019 18.50 19.15 17.81 17.86 1,221,384 -0.64(-3.46%)
Sep 30, 2019 17.87 18.80 17.85 18.50 2,539,703 +0.63(+3.53%)
Sep 27, 2019 18.17 18.37 17.71 17.87 634,400 -0.14(-0.78%)
Sep 26, 2019 18.23 18.27 17.69 18.01 539,593 -0.26(-1.42%)
Sep 25, 2019 18.23 18.43 18.00 18.27 1,075,363 -0.06(-0.33%)
Sep 24, 2019 19.02 19.18 18.24 18.33 547,124 -0.58(-3.07%)
Sep 23, 2019 18.45 19.05 18.45 18.91 513,193 +0.29(+1.56%)
Sep 20, 2019 18.67 18.95 18.47 18.62 1,201,800 -0.15(-0.80%)
Sep 19, 2019 19.24 19.39 18.70 18.77 893,766 -0.42(-2.19%)
Sep 18, 2019 19.56 19.62 18.70 19.19 687,333 -0.36(-1.84%)
Sep 17, 2019 19.55 19.57 19.13 19.55 414,973 -0.26(-1.31%)
Sep 16, 2019 19.89 20.31 19.52 19.81 1,046,214 -0.40(-1.98%)
Sep 13, 2019 19.72 20.37 19.59 20.21 718,400 +0.68(+3.48%)
Sep 12, 2019 20.15 20.23 19.33 19.53 574,223 -0.83(-4.08%)
Sep 11, 2019 19.41 20.40 18.90 20.36 1,461,997 +0.92(+4.73%)
Sep 10, 2019 18.83 19.63 18.81 19.44 792,878 +0.43(+2.26%)
Sep 09, 2019 18.05 19.13 18.02 19.01 818,927 +1.12(+6.26%)
Sep 06, 2019 17.89 18.15 17.75 17.89 839,300 -0.03(-0.17%)
Sep 05, 2019 17.17 18.13 17.06 17.92 776,845 +1.00(+5.91%)
Sep 04, 2019 16.97 16.97 16.70 16.92 763,640 +0.27(+1.62%)
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.