FinancialContent is the trusted provider of stock market information to the media industry.
Meritor Inc (NY: MTOR)
19.99 USD  +0.71 (+3.68%)
Official Closing Price  /  Updated: 4:36 PM EDT, Oct 17, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 29, 2019 20.51 20.62 20.14 20.35 958,500 +0.17(+0.84%)
Mar 28, 2019 20.10 20.41 19.92 20.18 948,040 +0.08(+0.40%)
Mar 27, 2019 20.09 20.31 19.76 20.10 1,241,303 -0.01(-0.05%)
Mar 26, 2019 20.48 20.60 20.06 20.11 456,890 -0.20(-0.98%)
Mar 25, 2019 20.10 20.50 19.90 20.31 696,990 +0.30(+1.50%)
Mar 22, 2019 21.00 21.00 19.96 20.01 859,200 -1.21(-5.70%)
Mar 21, 2019 20.86 21.25 20.82 21.22 614,523 +0.36(+1.73%)
Mar 20, 2019 21.06 21.20 20.73 20.86 1,094,921 -0.27(-1.28%)
Mar 19, 2019 21.39 21.70 21.10 21.13 494,435 -0.09(-0.42%)
Mar 18, 2019 20.82 21.26 20.65 21.22 524,619 +0.39(+1.87%)
Mar 15, 2019 20.91 21.09 20.76 20.83 1,728,500 -0.04(-0.19%)
Mar 14, 2019 20.96 20.99 20.71 20.87 698,922 -0.09(-0.43%)
Mar 13, 2019 21.02 21.19 20.84 20.96 1,302,239 -0.02(-0.10%)
Mar 12, 2019 21.15 21.18 20.82 20.98 491,100 -0.20(-0.94%)
Mar 11, 2019 21.05 21.30 20.90 21.18 935,216 +0.08(+0.38%)
Mar 08, 2019 21.10 21.33 20.84 21.10 925,700 -0.10(-0.47%)
Mar 07, 2019 21.55 21.61 20.88 21.20 738,593 -0.36(-1.67%)
Mar 06, 2019 22.28 22.32 21.48 21.56 708,230 -0.73(-3.28%)
Mar 05, 2019 22.23 22.44 22.06 22.29 466,238 +0.00(+0.00%)
Mar 04, 2019 22.60 22.75 22.18 22.29 658,463 -0.18(-0.80%)
Mar 01, 2019 22.46 22.76 22.29 22.47 812,600 +0.19(+0.85%)
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%)
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.