FinancialContent is the trusted provider of stock market information to the media industry.
Meritor Inc (NY: MTOR)
20.38 USD  -0.28 (-1.36%)
Official Closing Price  /  Updated: 6:29 PM EDT, May 29, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Dec 02, 2019 25.22 25.66 24.31 24.58 1,512,478 -0.67(-2.65%)
Nov 29, 2019 25.25 25.60 25.03 25.25 1,147,700 -0.19(-0.75%)
Nov 27, 2019 25.60 25.90 25.30 25.44 1,277,700 +0.00(+0.00%)
Nov 26, 2019 25.50 25.81 25.03 25.44 2,013,666 -0.14(-0.55%)
Nov 25, 2019 25.00 25.80 24.95 25.58 1,032,381 +0.81(+3.27%)
Nov 22, 2019 24.28 25.01 24.17 24.77 958,000 +0.72(+2.99%)
Nov 21, 2019 23.79 24.33 23.60 24.05 995,074 +0.26(+1.09%)
Nov 20, 2019 24.40 24.56 23.73 23.79 931,985 -0.91(-3.68%)
Nov 19, 2019 24.86 24.92 24.10 24.70 765,776 +0.03(+0.12%)
Nov 18, 2019 24.00 24.85 23.88 24.67 1,266,860 +0.48(+1.98%)
Nov 15, 2019 24.90 24.90 23.58 24.19 1,372,100 -0.51(-2.06%)
Nov 14, 2019 24.15 25.31 24.06 24.70 1,416,640 +0.92(+3.87%)
Nov 13, 2019 21.55 24.64 21.55 23.78 2,172,326 +0.34(+1.45%)
Nov 12, 2019 23.87 23.93 23.41 23.44 852,402 -0.28(-1.18%)
Nov 11, 2019 23.50 23.74 23.31 23.72 518,230 -0.05(-0.21%)
Nov 08, 2019 23.54 23.79 23.26 23.77 631,200 +0.27(+1.15%)
Nov 07, 2019 23.63 23.79 23.35 23.50 903,607 +0.01(+0.04%)
Nov 06, 2019 23.71 23.86 23.31 23.49 452,747 -0.27(-1.14%)
Nov 05, 2019 23.93 24.33 23.66 23.76 1,077,865 +0.02(+0.08%)
Nov 04, 2019 23.21 24.01 22.94 23.74 664,620 +0.92(+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.