FinancialContent is the trusted provider of stock market information to the media industry.
Meritor Inc (NY: MTOR)
24.09 USD  +0.54 (+2.29%)
Official Closing Price  /  Updated: 6:59 PM EDT, Aug 7, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 07, 2020 23.37 24.10 23.24 24.09 406,500 +0.54(+2.29%)
Aug 06, 2020 23.91 23.94 23.38 23.55 574,658 -0.53(-2.20%)
Aug 05, 2020 23.78 24.47 23.51 24.08 811,448 +0.73(+3.13%)
Aug 04, 2020 23.10 23.48 22.93 23.35 535,346 +0.14(+0.60%)
Aug 03, 2020 22.95 23.31 22.67 23.21 715,644 +0.46(+2.02%)
Jul 31, 2020 22.96 23.04 22.16 22.75 965,700 -0.35(-1.52%)
Jul 30, 2020 23.51 23.81 22.80 23.10 861,494 -0.81(-3.39%)
Jul 29, 2020 23.49 24.74 22.35 23.91 1,199,496 -0.24(-0.99%)
Jul 28, 2020 23.94 24.50 23.69 24.15 963,803 -0.12(-0.49%)
Jul 27, 2020 23.55 24.45 23.38 24.27 787,586 +0.77(+3.28%)
Jul 24, 2020 23.12 23.56 22.92 23.50 755,900 +0.27(+1.16%)
Jul 23, 2020 22.50 23.31 22.45 23.23 920,423 +0.61(+2.70%)
Jul 22, 2020 21.99 23.14 21.95 22.62 900,757 +0.45(+2.03%)
Jul 21, 2020 21.50 22.22 21.46 22.17 617,863 +0.89(+4.18%)
Jul 20, 2020 21.19 21.49 20.95 21.28 333,377 -0.07(-0.33%)
Jul 17, 2020 21.61 21.85 21.13 21.35 778,300 -0.22(-1.02%)
Jul 16, 2020 21.14 21.66 20.97 21.57 411,429 +0.16(+0.75%)
Jul 15, 2020 21.16 21.67 20.73 21.41 582,810 +1.03(+5.05%)
Jul 14, 2020 19.27 20.42 19.03 20.38 589,766 +1.28(+6.70%)
Jul 13, 2020 19.04 19.61 18.64 19.10 357,904 +0.35(+1.87%)
Jul 10, 2020 18.37 19.00 18.36 18.75 402,300 +0.53(+2.91%)
Jul 09, 2020 18.94 19.16 18.16 18.22 457,568 -0.84(-4.41%)
Jul 08, 2020 18.89 19.42 18.75 19.06 419,546 +0.06(+0.32%)
Jul 07, 2020 19.80 20.04 18.98 19.00 748,625 -1.14(-5.66%)
Jul 06, 2020 20.45 20.80 19.95 20.14 437,667 +0.14(+0.70%)
Jul 02, 2020 19.73 21.09 19.72 20.00 786,000 +0.98(+5.15%)
Jul 01, 2020 19.93 20.33 18.95 19.02 700,481 -0.78(-3.94%)
Jun 30, 2020 19.70 20.03 19.51 19.80 641,579 -0.18(-0.90%)
Jun 29, 2020 19.14 20.20 19.10 19.98 580,111 +1.30(+6.96%)
Jun 26, 2020 19.25 19.30 18.53 18.68 811,700 -0.68(-3.51%)
Jun 25, 2020 18.62 19.38 18.52 19.36 548,570 +0.55(+2.92%)
Jun 24, 2020 19.66 19.75 18.78 18.81 697,794 -1.28(-6.37%)
Jun 23, 2020 20.49 20.55 19.87 20.09 673,006 +0.16(+0.80%)
Jun 22, 2020 19.87 20.10 19.25 19.93 1,151,600 +0.05(+0.25%)
Jun 19, 2020 20.30 20.38 19.48 19.88 1,150,700 +0.07(+0.35%)
Jun 18, 2020 19.70 20.55 19.65 19.81 584,989 -0.26(-1.30%)
Jun 17, 2020 20.93 20.93 20.04 20.07 720,221 -0.80(-3.83%)
Jun 16, 2020 21.56 21.75 20.68 20.87 505,918 +0.55(+2.71%)
Jun 15, 2020 19.00 20.53 18.81 20.32 1,035,306 +0.33(+1.65%)
Jun 12, 2020 20.58 20.65 19.46 19.99 698,600 +0.58(+2.99%)
Jun 11, 2020 20.17 20.44 19.33 19.41 918,832 -2.01(-9.38%)
Jun 10, 2020 23.00 23.14 21.41 21.42 619,030 -1.58(-6.87%)
Jun 09, 2020 23.12 23.53 22.67 23.00 647,646 -0.84(-3.52%)
Jun 08, 2020 22.96 23.92 22.91 23.84 761,613 +1.38(+6.14%)
Jun 05, 2020 23.21 23.72 22.38 22.46 1,222,900 +0.44(+2.00%)
Jun 04, 2020 21.52 22.30 21.36 22.02 1,170,712 +0.36(+1.66%)
Jun 03, 2020 21.73 22.21 21.64 21.66 813,085 +0.43(+2.03%)
Jun 02, 2020 21.58 21.66 21.17 21.23 596,249 +0.06(+0.28%)
Jun 01, 2020 20.57 21.67 20.34 21.17 800,273 +0.79(+3.88%)
May 29, 2020 20.28 20.69 19.86 20.38 800,300 -0.28(-1.36%)
May 28, 2020 22.02 22.02 20.52 20.66 577,840 -1.17(-5.36%)
May 27, 2020 22.00 22.33 21.28 21.83 805,901 +0.48(+2.25%)
May 26, 2020 20.06 21.47 19.99 21.35 1,184,001 +2.32(+12.19%)
May 22, 2020 19.20 19.20 18.65 19.03 380,300 +0.05(+0.26%)
May 21, 2020 19.10 19.55 18.94 18.98 858,498 -0.26(-1.35%)
May 20, 2020 19.64 20.07 19.15 19.24 715,210 +0.12(+0.63%)
May 19, 2020 19.34 19.80 18.95 19.12 712,294 -0.39(-2.00%)
May 18, 2020 18.67 19.68 18.67 19.51 1,036,647 +1.85(+10.48%)
May 15, 2020 17.47 17.94 17.13 17.66 452,900 +0.14(+0.80%)
May 14, 2020 16.39 17.52 15.72 17.52 990,666 +0.54(+3.18%)
May 13, 2020 17.67 17.86 16.68 16.98 618,155 -0.78(-4.39%)
May 12, 2020 19.12 19.21 17.76 17.76 947,481 -1.27(-6.67%)
May 11, 2020 19.25 19.44 18.53 19.03 733,731 -0.59(-3.01%)
May 08, 2020 18.73 19.75 18.19 19.62 939,800 +1.55(+8.58%)
May 07, 2020 18.77 19.06 17.96 18.07 641,540 -0.30(-1.63%)
May 06, 2020 19.38 19.49 18.31 18.37 726,100 -0.62(-3.26%)
May 05, 2020 19.16 19.96 18.84 18.99 971,771 +0.35(+1.88%)
May 04, 2020 18.93 19.45 18.32 18.64 1,327,973 -0.60(-3.12%)
May 01, 2020 19.49 20.44 19.01 19.24 1,297,200 -1.26(-6.15%)
Apr 30, 2020 20.00 21.92 19.50 20.50 1,450,777 +1.06(+5.45%)
Apr 29, 2020 18.60 19.80 18.28 19.44 1,265,795 +1.45(+8.06%)
Apr 28, 2020 17.93 18.21 17.55 17.99 889,491 +0.69(+3.99%)
Apr 27, 2020 16.37 17.49 16.12 17.30 728,488 +1.09(+6.72%)
Apr 24, 2020 16.03 16.37 15.52 16.21 701,800 +0.34(+2.14%)
Apr 23, 2020 15.31 16.16 15.18 15.87 640,539 +0.78(+5.17%)
Apr 22, 2020 15.44 15.56 14.87 15.09 516,274 +0.04(+0.27%)
Apr 21, 2020 14.82 15.14 14.61 15.05 557,966 -0.20(-1.31%)
Apr 20, 2020 15.25 15.83 15.00 15.25 515,230 -0.55(-3.48%)
Apr 17, 2020 14.73 15.90 14.73 15.80 1,033,400 +1.60(+11.27%)
Apr 16, 2020 14.65 14.94 14.07 14.20 647,397 -0.48(-3.27%)
Apr 15, 2020 14.70 15.17 14.27 14.68 1,203,333 -0.80(-5.17%)
Apr 14, 2020 16.14 16.62 15.31 15.48 601,295 -0.30(-1.90%)
Apr 13, 2020 16.55 16.91 15.39 15.78 706,797 -0.69(-4.19%)
Apr 09, 2020 16.58 17.10 16.00 16.47 1,110,100 +0.58(+3.65%)
Apr 08, 2020 15.59 16.03 14.82 15.89 956,293 +0.98(+6.57%)
Apr 07, 2020 15.48 15.89 14.81 14.91 1,066,721 +0.24(+1.64%)
Apr 06, 2020 13.01 14.88 12.97 14.67 1,125,232 +2.28(+18.40%)
Apr 03, 2020 13.01 13.14 12.09 12.39 1,189,400 -0.70(-5.35%)
Apr 02, 2020 12.13 13.59 12.04 13.09 1,180,053 +0.76(+6.16%)
Apr 01, 2020 12.73 13.26 12.03 12.33 1,088,870 -0.92(-6.94%)
Mar 31, 2020 13.57 14.05 13.13 13.25 1,602,827 -0.33(-2.43%)
Mar 30, 2020 14.77 14.85 13.19 13.58 1,610,590 -1.04(-7.11%)
Mar 27, 2020 14.80 15.36 14.26 14.62 1,406,200 -0.86(-5.56%)
Mar 26, 2020 15.30 16.20 14.98 15.48 2,320,588 +0.26(+1.71%)
Mar 25, 2020 14.16 15.79 13.37 15.22 3,011,590 +1.25(+8.95%)
Mar 24, 2020 13.36 14.16 13.13 13.97 1,205,010 +1.42(+11.31%)
Mar 23, 2020 12.23 12.88 10.94 12.55 1,676,127 +0.36(+2.95%)
Mar 20, 2020 13.26 14.38 12.12 12.19 2,151,700 -1.01(-7.65%)
Mar 19, 2020 11.87 13.59 10.91 13.20 1,277,831 +1.09(+9.00%)
Mar 18, 2020 13.38 14.05 10.93 12.11 1,891,537 -1.36(-10.10%)
Mar 17, 2020 14.60 14.91 13.27 13.47 1,630,155 -0.83(-5.80%)
Mar 16, 2020 14.93 15.41 14.05 14.30 1,819,997 -3.11(-17.86%)
Mar 13, 2020 17.59 17.71 15.78 17.41 1,609,700 +0.83(+5.01%)
Mar 12, 2020 14.35 17.44 14.35 16.58 1,383,297 -0.58(-3.38%)
Mar 11, 2020 17.11 17.58 16.87 17.16 1,464,797 -0.64(-3.60%)
Mar 10, 2020 17.78 17.93 16.76 17.80 1,000,535 +0.90(+5.33%)
Mar 09, 2020 16.66 17.20 15.05 16.90 1,831,978 -1.64(-8.85%)
Mar 06, 2020 18.76 19.62 18.21 18.54 2,031,700 -1.14(-5.79%)
Mar 05, 2020 20.78 20.99 19.62 19.68 1,422,629 -1.95(-9.02%)
Mar 04, 2020 21.76 21.89 21.14 21.63 1,054,958 +0.18(+0.84%)
Mar 03, 2020 22.64 23.09 21.32 21.45 1,342,572 -1.14(-5.05%)
Mar 02, 2020 22.84 22.98 21.84 22.59 1,215,298 -0.10(-0.44%)
Feb 28, 2020 22.00 23.45 21.83 22.69 2,079,200 +0.13(+0.58%)
Feb 27, 2020 21.71 23.24 21.38 22.56 1,366,805 +0.12(+0.53%)
Feb 26, 2020 23.42 23.65 22.41 22.44 980,103 -0.60(-2.60%)
Feb 25, 2020 24.11 24.19 22.90 23.04 1,604,640 -0.89(-3.72%)
Feb 24, 2020 24.44 24.55 23.83 23.93 1,217,616 -1.75(-6.81%)
Feb 21, 2020 25.58 25.72 25.41 25.68 591,600 -0.07(-0.27%)
Feb 20, 2020 24.97 26.00 24.86 25.75 1,631,815 +0.65(+2.59%)
Feb 19, 2020 25.50 25.78 24.97 25.10 1,191,222 -0.55(-2.14%)
Feb 18, 2020 25.43 25.76 25.20 25.65 955,891 +0.05(+0.20%)
Feb 14, 2020 25.66 25.66 25.07 25.60 1,234,500 +0.00(+0.00%)
Feb 13, 2020 25.41 25.77 25.28 25.60 1,135,087 -0.07(-0.27%)
Feb 12, 2020 25.55 26.37 25.55 25.67 1,063,547 +0.50(+1.99%)
Feb 11, 2020 24.54 25.43 24.40 25.17 1,692,776 +0.76(+3.11%)
Feb 10, 2020 24.43 24.87 24.34 24.41 1,041,481 -0.07(-0.29%)
Feb 07, 2020 24.51 25.16 24.05 24.48 2,234,500 -0.28(-1.13%)
Feb 06, 2020 25.17 25.19 24.47 24.76 1,684,824 -0.23(-0.92%)
Feb 05, 2020 23.91 25.20 23.88 24.99 1,784,184 +1.45(+6.16%)
Feb 04, 2020 23.09 23.75 23.00 23.54 1,821,608 +0.98(+4.34%)
Feb 03, 2020 21.99 22.98 21.99 22.56 2,262,482 +0.65(+2.97%)
Jan 31, 2020 22.21 22.48 21.75 21.91 3,349,400 -0.60(-2.67%)
Jan 30, 2020 22.47 22.91 21.49 22.51 3,517,248 -0.81(-3.47%)
Jan 29, 2020 23.46 23.61 22.93 23.32 1,544,202 +0.11(+0.47%)
Jan 28, 2020 23.14 23.36 22.88 23.21 1,032,443 +0.44(+1.93%)
Jan 27, 2020 22.83 22.95 22.50 22.77 2,096,105 -0.56(-2.40%)
Jan 24, 2020 23.96 24.02 23.04 23.33 1,020,200 -0.69(-2.87%)
Jan 23, 2020 23.90 24.06 23.56 24.02 1,219,135 -0.06(-0.25%)
Jan 22, 2020 24.84 24.97 23.95 24.08 1,085,986 -0.58(-2.35%)
Jan 21, 2020 24.72 25.06 24.51 24.66 793,370 -0.40(-1.60%)
Jan 17, 2020 25.42 25.42 24.77 25.06 826,400 -0.13(-0.52%)
Jan 16, 2020 25.56 25.77 25.00 25.19 666,898 -0.15(-0.59%)
Jan 15, 2020 25.28 25.64 25.16 25.34 1,414,091 -0.17(-0.67%)
Jan 14, 2020 25.45 25.79 25.18 25.51 1,687,077 -0.02(-0.08%)
Jan 13, 2020 25.35 25.76 25.11 25.53 1,780,117 +0.13(+0.51%)
Jan 10, 2020 25.52 25.87 25.32 25.40 1,927,000 -0.12(-0.47%)
Jan 09, 2020 26.24 26.39 25.52 25.52 2,534,856 -0.53(-2.03%)
Jan 08, 2020 25.89 26.29 25.76 26.05 2,099,669 +0.01(+0.04%)
Jan 07, 2020 26.04 26.62 25.95 26.04 1,929,893 -0.14(-0.53%)
Jan 06, 2020 26.30 26.77 26.01 26.18 2,258,369 -0.26(-0.98%)
Jan 03, 2020 26.24 27.17 26.11 26.44 16,896,200 -0.20(-0.75%)
Jan 02, 2020 26.33 26.89 25.91 26.64 3,711,172 +0.45(+1.72%)
Dec 31, 2019 25.24 27.18 25.24 26.19 5,504,800 +2.87(+12.31%)
Dec 30, 2019 23.37 23.74 23.31 23.32 1,697,347 -0.12(-0.51%)
Dec 27, 2019 23.37 23.65 23.23 23.44 519,900 +0.05(+0.21%)
Dec 26, 2019 23.73 23.86 23.25 23.39 921,891 -0.34(-1.43%)
Dec 24, 2019 23.58 23.85 23.45 23.73 333,900 +0.26(+1.11%)
Dec 23, 2019 23.55 23.70 23.30 23.47 1,758,445 +0.04(+0.17%)
Dec 20, 2019 23.70 23.88 23.39 23.43 1,757,300 -0.26(-1.10%)
Dec 19, 2019 24.52 24.52 23.65 23.69 656,353 -0.74(-3.03%)
Dec 18, 2019 24.00 24.70 23.64 24.43 1,707,125 +0.49(+2.05%)
Dec 17, 2019 24.40 24.66 23.87 23.94 669,674 -0.52(-2.13%)
Dec 16, 2019 24.67 24.99 24.46 24.46 903,836 +0.12(+0.49%)
Dec 13, 2019 24.71 24.94 24.25 24.34 1,219,900 -0.37(-1.50%)
Dec 12, 2019 23.86 24.79 23.74 24.71 573,170 +0.77(+3.22%)
Dec 11, 2019 23.78 23.99 23.62 23.94 623,237 +0.32(+1.35%)
Dec 10, 2019 23.96 23.96 23.46 23.62 1,958,985 -0.33(-1.38%)
Dec 09, 2019 23.88 24.06 23.75 23.95 782,888 -0.09(-0.37%)
Dec 06, 2019 23.52 24.12 23.52 24.04 1,398,500 +0.92(+3.98%)
Dec 05, 2019 22.93 23.25 22.78 23.12 1,316,716 +0.21(+0.92%)
Dec 04, 2019 23.97 24.03 22.82 22.91 1,847,584 -0.74(-3.13%)
Dec 03, 2019 24.35 24.35 23.63 23.65 1,643,863 -0.93(-3.78%)
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.