Meritor Inc (NY: MTOR )

27.66 USD -0.87 (-3.05%)
Official Closing Price Updated: 7:00 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 4.370 4.470 4.320 4.420 529,169 +0.04(+0.91%)
Oct 26, 2012 4.620 4.380 4.380 4.380 1,113,800 -0.18(-3.95%)
Oct 25, 2012 4.510 4.600 4.500 4.560 673,774 +0.11(+2.47%)
Oct 24, 2012 4.620 4.620 4.450 4.450 995,487 -0.15(-3.26%)
Oct 23, 2012 4.550 4.610 4.470 4.600 903,831 +0.20(+4.55%)
Oct 19, 2012 4.540 4.540 4.335 4.400 1,063,935 -0.19(-4.14%)
Oct 18, 2012 4.440 4.610 4.432 4.590 1,132,311 +0.13(+2.91%)
Oct 17, 2012 4.250 4.460 4.205 4.460 1,391,281 +0.21(+4.94%)
Oct 16, 2012 4.310 4.340 4.250 4.250 501,901 +0.00(+0.00%)
Oct 15, 2012 4.150 4.280 4.150 4.250 564,613 +0.12(+2.91%)
Oct 12, 2012 4.190 4.290 4.120 4.130 486,234 -0.06(-1.43%)
Oct 11, 2012 4.190 4.230 4.130 4.190 677,343 +0.07(+1.70%)
Oct 10, 2012 4.420 4.490 4.070 4.120 2,253,367 -0.39(-8.65%)
Oct 09, 2012 4.600 4.620 4.390 4.510 666,621 -0.07(-1.53%)
Oct 08, 2012 4.510 4.620 4.490 4.580 311,648 +0.02(+0.44%)
Oct 05, 2012 4.490 4.630 4.490 4.560 580,175 +0.10(+2.24%)
Oct 04, 2012 4.490 4.530 4.420 4.460 665,643 +0.02(+0.45%)
Oct 03, 2012 4.460 4.550 4.410 4.440 520,062 -0.01(-0.22%)
Oct 02, 2012 4.350 4.490 4.250 4.450 879,560 +0.12(+2.77%)
Oct 01, 2012 4.270 4.415 4.220 4.330 717,252 +0.09(+2.12%)
Sep 28, 2012 4.200 4.310 4.190 4.240 713,595 +0.02(+0.47%)
Sep 27, 2012 4.320 4.380 4.210 4.220 898,856 -0.02(-0.47%)
Sep 26, 2012 4.290 4.400 4.210 4.240 940,753 -0.04(-0.93%)
Sep 25, 2012 4.500 4.540 4.280 4.280 1,490,860 -0.18(-4.04%)
Sep 24, 2012 4.640 4.740 4.460 4.460 836,291 -0.13(-2.83%)
Sep 21, 2012 4.860 4.860 4.500 4.590 2,533,639 -0.20(-4.18%)
Sep 20, 2012 4.860 4.860 4.770 4.790 686,708 -0.13(-2.64%)
Sep 19, 2012 4.870 4.960 4.760 4.920 1,210,921 +0.08(+1.65%)
Sep 18, 2012 4.980 5.010 4.840 4.840 880,770 -0.16(-3.20%)
Sep 17, 2012 5.170 5.190 4.770 5.000 1,361,497 -0.23(-4.40%)
Sep 14, 2012 4.910 5.250 4.870 5.230 2,117,764 +0.36(+7.39%)
Sep 13, 2012 4.710 4.900 4.660 4.870 1,449,327 +0.16(+3.40%)
Sep 12, 2012 4.730 4.750 4.630 4.710 985,020 -0.02(-0.42%)
Sep 11, 2012 4.810 4.820 4.600 4.730 943,530 -0.05(-1.05%)
Sep 10, 2012 4.780 4.830 4.730 4.780 742,932 +0.00(+0.00%)
Sep 07, 2012 4.640 4.810 4.640 4.780 933,028 +0.16(+3.46%)
Sep 06, 2012 4.460 4.650 4.440 4.620 1,384,765 +0.22(+5.00%)
Sep 05, 2012 4.400 4.480 4.300 4.400 1,153,376 +0.01(+0.23%)
Sep 04, 2012 4.470 4.470 4.330 4.390 805,911 -0.08(-1.79%)
Aug 31, 2012 4.500 4.570 4.420 4.470 728,931 +0.04(+0.90%)
Aug 30, 2012 4.330 4.480 4.330 4.430 583,944 +0.03(+0.68%)
Aug 29, 2012 4.420 4.470 4.370 4.400 683,626 -0.09(-2.00%)
Aug 27, 2012 4.530 4.580 4.440 4.490 538,340 -0.01(-0.22%)
Aug 24, 2012 4.670 4.670 4.470 4.500 971,220 -0.20(-4.26%)
Aug 23, 2012 4.700 4.780 4.660 4.700 633,819 -0.03(-0.63%)
Aug 22, 2012 4.790 4.790 4.590 4.730 1,001,287 -0.06(-1.25%)
Aug 21, 2012 4.920 5.005 4.775 4.790 734,805 -0.06(-1.24%)
Aug 20, 2012 4.990 5.020 4.810 4.850 739,396 -0.15(-3.00%)
Aug 17, 2012 4.810 5.000 4.810 5.000 942,963 +0.19(+3.95%)
Aug 16, 2012 4.790 4.850 4.731 4.810 1,452,610 +0.01(+0.21%)
Aug 15, 2012 4.660 4.830 4.640 4.800 584,159 +0.11(+2.35%)
Aug 14, 2012 4.870 4.883 4.628 4.690 679,228 -0.11(-2.29%)
Aug 13, 2012 4.910 4.910 4.760 4.800 1,052,550 -0.10(-2.04%)
Aug 10, 2012 4.860 5.050 4.670 4.900 864,529 -0.01(-0.20%)
Aug 09, 2012 4.640 5.170 4.600 4.910 2,670,222 +0.28(+6.05%)
Aug 08, 2012 4.570 4.780 4.500 4.630 1,381,869 +0.06(+1.31%)
Aug 07, 2012 4.550 4.730 4.510 4.570 1,673,901 +0.09(+2.01%)
Aug 06, 2012 4.340 4.540 4.340 4.480 1,424,376 +0.16(+3.70%)
Aug 03, 2012 4.200 4.410 4.120 4.320 1,936,563 +0.23(+5.62%)
Aug 02, 2012 4.320 4.470 4.080 4.090 1,654,666 -0.22(-5.10%)
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.