Meritor Inc (NY: MTOR )

28.53 USD -0.04 (-0.14%)
Official Closing Price Updated: 7:00 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 25.04 25.38 24.91 24.98 1,512,117 +0.03(+0.12%)
Nov 29, 2017 25.21 25.43 24.75 24.95 1,189,847 -0.33(-1.31%)
Nov 28, 2017 24.44 25.36 24.25 25.28 2,134,541 +0.96(+3.95%)
Nov 27, 2017 24.28 24.49 24.20 24.32 2,587,442 +0.06(+0.25%)
Nov 24, 2017 24.03 24.30 23.89 24.26 645,679 +0.23(+0.96%)
Nov 22, 2017 24.05 24.41 23.87 24.03 966,760 -0.07(-0.29%)
Nov 21, 2017 24.81 25.02 23.93 24.10 1,815,260 -0.60(-2.43%)
Nov 20, 2017 23.93 24.75 23.86 24.70 1,441,032 +0.83(+3.48%)
Nov 17, 2017 23.47 23.91 23.16 23.87 2,419,144 +0.16(+0.67%)
Nov 16, 2017 25.25 25.27 23.35 23.71 3,926,944 -1.38(-5.50%)
Nov 15, 2017 26.25 26.44 24.65 25.09 3,145,580 -0.69(-2.68%)
Nov 14, 2017 25.86 26.02 25.60 25.78 1,519,316 -0.18(-0.69%)
Nov 13, 2017 25.75 26.02 25.58 25.96 1,545,462 +0.07(+0.27%)
Nov 10, 2017 25.58 26.23 25.58 25.89 916,988 +0.31(+1.21%)
Nov 09, 2017 25.52 25.85 25.39 25.58 884,219 -0.34(-1.31%)
Nov 08, 2017 26.16 26.27 25.45 25.92 1,289,667 -0.37(-1.41%)
Nov 07, 2017 26.14 26.80 26.13 26.29 943,209 +0.07(+0.27%)
Nov 06, 2017 26.69 26.73 25.71 26.22 1,327,808 -0.53(-1.98%)
Nov 03, 2017 26.65 27.96 26.62 26.75 2,815,641 +0.13(+0.49%)
Nov 02, 2017 26.11 26.72 25.84 26.62 921,345 +0.49(+1.88%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.