Meritor Inc (NY: MTOR )

22.31 USD -0.04 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 23, 2021 22.33 22.83 22.19 22.31 389,757 -0.04(-0.18%)
Jun 22, 2021 22.43 22.58 21.97 22.35 604,867 -0.14(-0.62%)
Jun 21, 2021 22.33 23.11 22.30 22.49 960,032 +0.53(+2.41%)
Jun 18, 2021 22.51 22.83 21.71 21.96 1,415,141 -0.73(-3.22%)
Jun 17, 2021 24.18 24.18 22.48 22.69 873,837 -1.47(-6.08%)
Jun 16, 2021 25.19 25.19 24.16 24.16 701,561 -1.12(-4.43%)
Jun 15, 2021 25.11 25.44 24.77 25.28 449,705 +0.19(+0.76%)
Jun 14, 2021 25.78 25.82 25.02 25.09 469,003 -0.72(-2.79%)
Jun 11, 2021 25.96 26.32 25.81 25.81 383,074 -0.11(-0.42%)
Jun 10, 2021 26.88 26.94 25.91 25.92 273,854 -0.78(-2.92%)
Jun 09, 2021 27.29 27.29 26.64 26.70 275,204 -0.68(-2.48%)
Jun 08, 2021 26.77 27.54 26.48 27.38 526,869 +0.55(+2.05%)
Jun 07, 2021 27.54 27.54 26.61 26.83 781,803 -0.58(-2.12%)
Jun 04, 2021 26.82 27.46 26.79 27.41 434,340 +0.74(+2.77%)
Jun 03, 2021 26.27 26.83 26.02 26.67 352,546 +0.26(+0.98%)
Jun 02, 2021 26.81 26.82 26.28 26.41 830,222 -0.30(-1.12%)
Jun 01, 2021 26.32 26.96 26.17 26.71 857,189 +0.71(+2.73%)
May 28, 2021 25.97 26.01 25.58 26.00 589,555 +0.14(+0.54%)
May 27, 2021 25.44 25.99 25.42 25.86 1,047,585 +0.84(+3.36%)
May 26, 2021 24.78 25.04 24.53 25.02 1,290,681 +0.20(+0.81%)
May 25, 2021 25.14 25.42 24.81 24.82 853,350 -0.39(-1.55%)
May 24, 2021 25.62 25.62 25.13 25.21 492,310 -0.26(-1.02%)
May 21, 2021 25.40 25.82 25.24 25.47 687,824 +0.28(+1.11%)
May 20, 2021 25.47 25.58 24.98 25.19 571,874 -0.19(-0.75%)
May 19, 2021 24.36 25.44 24.10 25.38 790,362 +0.39(+1.56%)
May 18, 2021 26.21 26.31 24.97 24.99 632,912 -1.26(-4.80%)
May 17, 2021 26.34 26.66 26.00 26.25 379,956 -0.33(-1.24%)
May 14, 2021 26.47 26.69 26.00 26.58 449,868 +0.33(+1.26%)
May 13, 2021 25.59 26.49 25.57 26.25 534,995 +0.91(+3.59%)
May 12, 2021 25.98 26.35 25.27 25.34 554,837 -0.85(-3.25%)
May 11, 2021 26.41 26.90 26.13 26.19 568,560 -0.81(-3.00%)
May 10, 2021 27.33 27.67 26.99 27.00 574,814 -0.06(-0.22%)
May 07, 2021 26.58 27.44 26.58 27.06 476,137 +0.22(+0.82%)
May 06, 2021 25.38 26.90 25.38 26.84 663,944 +1.32(+5.17%)
May 05, 2021 26.00 26.91 25.28 25.52 727,653 -0.49(-1.88%)
May 04, 2021 26.21 26.26 24.04 26.01 1,535,470 -1.08(-3.99%)
May 03, 2021 27.55 27.78 27.04 27.09 571,771 +0.06(+0.22%)
Apr 30, 2021 27.78 28.11 26.97 27.03 574,100 -1.29(-4.56%)
Apr 29, 2021 29.36 29.36 28.22 28.32 453,245 -0.83(-2.85%)
Apr 28, 2021 28.94 29.30 28.80 29.15 440,130 +0.44(+1.53%)
Apr 27, 2021 28.22 28.72 28.05 28.71 344,528 +0.34(+1.20%)
Apr 26, 2021 28.98 29.25 28.27 28.37 243,249 -0.28(-0.98%)
Apr 23, 2021 27.72 28.89 27.48 28.65 513,000 +1.18(+4.30%)
Apr 22, 2021 28.16 28.50 27.26 27.47 367,490 -0.39(-1.40%)
Apr 21, 2021 26.95 27.88 26.73 27.86 357,856 +0.91(+3.38%)
Apr 20, 2021 27.76 28.11 26.75 26.95 430,722 -1.13(-4.02%)
Apr 19, 2021 28.29 28.72 27.78 28.08 344,494 -0.35(-1.23%)
Apr 16, 2021 29.29 29.60 28.40 28.43 395,500 -0.53(-1.83%)
Apr 15, 2021 28.75 28.98 28.26 28.96 295,681 +0.43(+1.51%)
Apr 14, 2021 27.70 28.62 27.66 28.53 377,656 +0.87(+3.15%)
Apr 13, 2021 28.52 28.71 27.21 27.66 456,762 -0.87(-3.05%)
Apr 12, 2021 28.58 28.98 28.50 28.53 302,389 -0.04(-0.14%)
Apr 09, 2021 28.45 28.71 28.03 28.57 355,900 +0.12(+0.42%)
Apr 08, 2021 28.81 28.99 28.21 28.45 407,859 -0.52(-1.79%)
Apr 07, 2021 29.56 29.80 28.78 28.97 386,216 -0.52(-1.76%)
Apr 06, 2021 29.28 29.87 29.17 29.49 327,339 +0.16(+0.55%)
Apr 05, 2021 29.43 30.20 29.29 29.33 470,457 +0.19(+0.65%)
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.