FinancialContent is the trusted provider of stock market information to the media industry.
Meritor Inc (NY: MTOR)
23.44 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:30 PM EST, Nov 12, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2019 22.35 22.42 22.13 22.28 1,149,227 -0.17(-0.76%)
Feb 27, 2019 22.25 22.52 21.91 22.45 411,950 +0.20(+0.90%)
Feb 26, 2019 22.45 22.63 22.22 22.25 770,862 -0.27(-1.20%)
Feb 25, 2019 22.50 22.86 22.50 22.52 1,107,990 +0.11(+0.49%)
Feb 22, 2019 22.21 22.60 22.06 22.41 963,700 +0.31(+1.40%)
Feb 21, 2019 22.08 22.34 21.92 22.10 539,466 -0.04(-0.18%)
Feb 20, 2019 22.16 22.39 21.98 22.14 686,243 +0.03(+0.14%)
Feb 19, 2019 21.87 22.20 21.73 22.11 1,159,026 +0.23(+1.05%)
Feb 15, 2019 21.17 21.91 21.02 21.88 1,184,700 +0.83(+3.94%)
Feb 14, 2019 20.95 21.19 20.81 21.05 404,693 +0.03(+0.14%)
Feb 13, 2019 20.82 21.14 20.77 21.02 570,660 +0.29(+1.40%)
Feb 12, 2019 20.42 20.95 20.42 20.73 888,535 +0.45(+2.22%)
Feb 11, 2019 20.24 20.31 19.78 20.28 861,125 +0.05(+0.25%)
Feb 08, 2019 20.61 20.75 20.02 20.23 973,000 -0.51(-2.46%)
Feb 07, 2019 20.50 20.77 20.44 20.74 1,093,628 +0.01(+0.05%)
Feb 06, 2019 20.69 20.80 20.45 20.73 1,248,965 -0.06(-0.29%)
Feb 05, 2019 20.95 21.13 20.47 20.79 901,469 -0.17(-0.81%)
Feb 04, 2019 20.97 21.11 20.62 20.96 1,926,194 -0.06(-0.29%)
Feb 01, 2019 20.83 21.14 20.66 21.02 1,140,000 +0.34(+1.64%)
Jan 31, 2019 20.05 20.74 19.92 20.68 1,464,276 +0.27(+1.32%)
Jan 30, 2019 21.17 21.27 20.01 20.41 1,428,756 -0.38(-1.83%)
Jan 29, 2019 21.42 21.94 20.14 20.79 3,094,365 +1.87(+9.88%)
Jan 28, 2019 19.01 19.25 18.79 18.92 836,346 -0.38(-1.97%)
Jan 25, 2019 19.00 19.56 18.89 19.30 561,300 +0.59(+3.15%)
Jan 24, 2019 18.47 18.98 18.34 18.71 998,987 +0.22(+1.19%)
Jan 23, 2019 18.17 19.25 18.17 18.49 1,588,538 -1.15(-5.86%)
Jan 22, 2019 19.81 20.03 19.55 19.64 939,401 -0.36(-1.80%)
Jan 18, 2019 19.35 20.03 19.18 20.00 1,392,900 +0.80(+4.17%)
Jan 17, 2019 18.64 19.21 18.64 19.20 508,187 +0.46(+2.45%)
Jan 16, 2019 18.62 19.00 18.62 18.74 614,530 +0.00(+0.00%)
Jan 15, 2019 18.61 18.86 18.37 18.74 481,746 +0.20(+1.08%)
Jan 14, 2019 18.32 18.76 18.26 18.54 850,629 +0.09(+0.49%)
Jan 11, 2019 18.43 18.52 18.14 18.45 608,700 +0.01(+0.05%)
Jan 10, 2019 18.01 18.50 17.67 18.44 651,263 +0.32(+1.77%)
Jan 09, 2019 17.78 18.25 17.68 18.12 481,396 +0.56(+3.19%)
Jan 08, 2019 17.65 17.74 17.31 17.56 1,731,575 +0.26(+1.50%)
Jan 07, 2019 17.20 17.57 16.87 17.30 1,534,127 -0.04(-0.23%)
Jan 04, 2019 16.61 17.40 16.50 17.34 828,100 +0.94(+5.73%)
Jan 03, 2019 17.06 17.25 16.33 16.40 732,364 -0.81(-4.71%)
Jan 02, 2019 16.53 17.38 16.40 17.21 1,209,456 +0.30(+1.77%)
Dec 31, 2018 16.80 17.04 16.48 16.91 393,500 +0.17(+1.02%)
Dec 28, 2018 16.95 17.30 16.53 16.74 1,133,200 -0.27(-1.59%)
Dec 27, 2018 16.87 17.15 16.22 17.01 839,300 -0.25(-1.45%)
Dec 26, 2018 16.20 17.33 15.89 17.26 1,284,017 +1.13(+7.01%)
Dec 24, 2018 16.68 16.70 16.04 16.13 551,300 -0.62(-3.70%)
Dec 21, 2018 16.71 17.33 16.68 16.75 3,259,400 +0.00(+0.00%)
Dec 20, 2018 16.23 16.80 16.11 16.75 1,698,246 +0.53(+3.27%)
Dec 19, 2018 16.47 16.94 16.13 16.22 1,601,552 -0.32(-1.93%)
Dec 18, 2018 16.56 16.98 16.53 16.54 1,025,288 +0.20(+1.22%)
Dec 17, 2018 15.91 16.71 15.71 16.34 1,154,320 +0.38(+2.38%)
Dec 14, 2018 15.86 16.53 15.82 15.96 1,135,700 -0.20(-1.24%)
Dec 13, 2018 16.53 16.71 16.15 16.16 1,505,011 -0.29(-1.76%)
Dec 12, 2018 16.79 17.19 16.44 16.45 2,070,898 -0.07(-0.42%)
Dec 11, 2018 16.69 17.05 16.30 16.52 1,734,679 +0.09(+0.55%)
Dec 10, 2018 15.93 16.62 15.62 16.43 2,984,155 +0.42(+2.62%)
Dec 07, 2018 15.71 16.33 15.66 16.01 1,815,600 +0.36(+2.30%)
Dec 06, 2018 15.36 15.72 15.03 15.65 1,183,234 -0.07(-0.45%)
Dec 04, 2018 16.35 16.74 15.65 15.72 2,076,300 -0.66(-4.03%)
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.