Meritor Inc (NY: MTOR )

28.43 USD -0.53 (-1.83%)
Official Closing Price Updated: 6:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 14.46 14.55 14.05 14.43 1,260,895 -0.06(-0.41%)
Jan 30, 2017 14.71 14.72 14.14 14.49 1,100,292 -0.29(-1.96%)
Jan 27, 2017 15.00 15.00 14.55 14.78 818,114 -0.21(-1.40%)
Jan 26, 2017 15.20 15.45 14.76 14.99 2,620,511 +0.39(+2.67%)
Jan 25, 2017 14.52 14.69 14.28 14.60 1,060,205 +0.20(+1.39%)
Jan 24, 2017 13.82 14.41 13.82 14.40 818,238 +0.69(+5.03%)
Jan 23, 2017 13.79 13.88 13.53 13.71 703,000 -0.07(-0.51%)
Jan 20, 2017 13.86 13.93 13.71 13.78 929,234 -0.07(-0.51%)
Jan 19, 2017 13.80 13.88 13.65 13.85 1,050,780 +0.15(+1.09%)
Jan 18, 2017 13.56 13.82 13.46 13.70 805,878 +0.26(+1.93%)
Jan 17, 2017 13.56 13.69 13.34 13.44 685,967 -0.22(-1.61%)
Jan 13, 2017 13.66 13.66 13.66 0 +0.26(+1.94%)
Jan 12, 2017 13.69 13.73 13.07 13.40 587,873 -0.26(-1.90%)
Jan 11, 2017 13.50 13.68 13.28 13.66 814,164 +0.17(+1.26%)
Jan 10, 2017 13.09 13.54 12.98 13.49 863,016 +0.51(+3.93%)
Jan 09, 2017 13.12 13.18 12.82 12.98 857,419 -0.25(-1.89%)
Jan 06, 2017 13.01 13.39 12.85 13.23 1,414,845 +0.29(+2.24%)
Jan 05, 2017 13.16 13.16 12.78 12.94 891,548 -0.26(-1.97%)
Jan 04, 2017 12.97 13.22 12.82 13.20 945,023 +0.37(+2.88%)
Jan 03, 2017 12.70 12.99 12.51 12.83 746,399 +0.41(+3.30%)
Dec 30, 2016 12.42 12.42 12.42 0 -0.16(-1.27%)
Dec 29, 2016 12.77 12.85 12.48 12.58 597,063 -0.11(-0.87%)
Dec 28, 2016 12.96 12.98 12.62 12.69 435,789 -0.15(-1.17%)
Dec 27, 2016 12.77 12.99 12.77 12.84 349,126 +0.13(+1.02%)
Dec 23, 2016 12.71 12.71 12.71 0 +0.08(+0.63%)
Dec 22, 2016 12.86 13.00 12.57 12.63 550,643 -0.30(-2.32%)
Dec 21, 2016 12.95 12.99 12.78 12.93 914,179 -0.01(-0.08%)
Dec 20, 2016 12.65 12.98 12.65 12.94 441,332 +0.20(+1.57%)
Dec 19, 2016 12.72 12.91 12.62 12.74 596,981 -0.01(-0.08%)
Dec 16, 2016 13.07 13.24 12.70 12.75 1,596,194 -0.28(-2.15%)
Dec 15, 2016 12.56 13.18 12.56 13.03 1,368,715 +0.25(+1.96%)
Dec 14, 2016 12.94 13.07 12.73 12.78 710,364 -0.29(-2.22%)
Dec 13, 2016 13.18 13.25 12.90 13.07 776,746 -0.01(-0.08%)
Dec 12, 2016 13.26 13.32 12.87 13.08 703,850 -0.12(-0.91%)
Dec 09, 2016 13.33 13.33 13.07 13.20 493,348 -0.08(-0.60%)
Dec 08, 2016 13.10 13.34 12.98 13.28 1,147,912 +0.23(+1.76%)
Dec 07, 2016 12.90 13.17 12.81 13.05 1,469,593 +0.17(+1.32%)
Dec 06, 2016 12.90 12.96 12.78 12.88 1,092,217 -0.06(-0.46%)
Dec 05, 2016 12.82 13.38 12.78 12.94 1,270,116 +0.31(+2.45%)
Dec 02, 2016 12.84 12.93 12.22 12.63 1,889,691 -0.14(-1.10%)
Dec 01, 2016 12.76 13.00 12.66 12.77 1,428,289 +0.15(+1.19%)
Nov 30, 2016 12.83 12.99 12.57 12.62 967,774 -0.02(-0.16%)
Nov 29, 2016 12.67 12.72 12.50 12.64 962,613 -0.05(-0.39%)
Nov 28, 2016 12.93 13.02 12.66 12.69 911,233 -0.28(-2.16%)
Nov 25, 2016 12.98 13.13 12.72 12.97 489,881 -0.01(-0.08%)
Nov 23, 2016 12.98 12.98 12.98 0 +0.38(+3.02%)
Nov 22, 2016 12.49 12.67 12.37 12.60 1,689,762 +0.24(+1.94%)
Nov 21, 2016 12.37 12.45 12.18 12.36 997,038 +0.15(+1.23%)
Nov 18, 2016 12.48 12.62 12.21 12.21 1,654,297 -0.22(-1.77%)
Nov 17, 2016 12.26 12.56 11.74 12.43 1,938,951 +0.14(+1.14%)
Nov 16, 2016 11.56 12.38 11.34 12.29 2,822,202 +0.27(+2.25%)
Nov 15, 2016 11.91 12.11 11.77 12.02 1,295,799 +0.03(+0.25%)
Nov 14, 2016 11.98 12.57 11.75 11.99 1,372,420 +0.23(+1.96%)
Nov 11, 2016 11.30 11.77 11.30 11.76 1,436,828 +0.49(+4.35%)
Nov 10, 2016 10.78 11.39 10.78 11.27 1,710,110 +0.52(+4.84%)
Nov 09, 2016 10.49 10.66 10.30 10.75 1,630,194 +0.39(+3.76%)
Nov 08, 2016 10.28 10.41 10.12 10.36 471,622 -0.02(-0.19%)
Nov 07, 2016 10.38 10.45 10.20 10.38 711,662 +0.40(+4.01%)
Nov 04, 2016 9.920 10.24 9.890 9.980 517,216 -0.02(-0.20%)
Nov 03, 2016 10.13 10.21 9.960 10.00 427,237 -0.09(-0.89%)
Nov 02, 2016 10.22 10.34 10.04 10.09 392,485 -0.16(-1.56%)
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.