FinancialContent is the trusted provider of stock market information to the media industry.
Meritor Inc (NY: MTOR)
19.08 USD  +0.31 (+1.65%)
Official Closing Price  /  Updated: 6:30 PM EDT, Oct 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2019 24.05 24.36 23.62 24.26 1,219,222 +0.27(+1.13%)
Apr 29, 2019 24.16 24.45 23.95 23.99 1,028,865 -0.13(-0.54%)
Apr 26, 2019 23.78 24.23 23.58 24.12 512,300 +0.39(+1.64%)
Apr 25, 2019 24.63 24.63 23.63 23.73 1,597,937 -1.03(-4.16%)
Apr 24, 2019 24.76 25.04 24.64 24.76 1,037,460 +0.15(+0.61%)
Apr 23, 2019 24.89 24.94 24.00 24.61 1,249,042 -0.29(-1.16%)
Apr 22, 2019 24.87 25.01 24.67 24.90 799,170 -0.06(-0.24%)
Apr 18, 2019 24.74 25.17 24.62 24.96 1,416,400 +0.03(+0.12%)
Apr 17, 2019 23.72 25.00 23.67 24.93 1,191,425 +1.29(+5.46%)
Apr 16, 2019 23.39 23.65 23.20 23.64 795,346 +0.31(+1.33%)
Apr 15, 2019 23.65 23.77 23.19 23.33 827,492 -0.28(-1.19%)
Apr 12, 2019 23.46 23.72 23.13 23.61 1,393,400 +0.33(+1.42%)
Apr 11, 2019 22.86 23.29 22.48 23.28 909,672 +0.45(+1.97%)
Apr 10, 2019 22.26 22.90 22.15 22.83 442,006 +0.58(+2.61%)
Apr 09, 2019 22.22 22.52 21.87 22.25 756,254 -0.14(-0.63%)
Apr 08, 2019 22.26 22.41 21.79 22.39 505,833 +0.21(+0.95%)
Apr 05, 2019 21.93 22.21 21.93 22.18 1,096,200 +0.28(+1.28%)
Apr 04, 2019 21.30 22.03 21.12 21.90 520,920 +0.64(+3.01%)
Apr 03, 2019 21.20 21.44 21.08 21.26 426,296 +0.27(+1.29%)
Apr 02, 2019 20.87 21.02 20.58 20.99 897,363 +0.11(+0.53%)
Apr 01, 2019 20.56 21.02 20.56 20.88 518,021 +0.53(+2.60%)
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%)
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.