Meritor Inc (NY: MTOR )

28.23 USD +0.57 (+2.06%)
Official Closing Price Updated: 6:59 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 27.91 27.91 27.91 246,965 +0.18(+0.65%)
Dec 30, 2020 27.30 27.88 27.24 27.73 246,965 +0.39(+1.43%)
Dec 29, 2020 28.20 28.20 27.03 27.34 272,629 -0.61(-2.18%)
Dec 28, 2020 28.36 28.53 27.94 27.95 314,036 -0.04(-0.14%)
Dec 24, 2020 28.37 28.37 27.76 27.99 92,600 -0.16(-0.57%)
Dec 23, 2020 28.23 28.33 27.89 28.15 386,524 +0.26(+0.93%)
Dec 22, 2020 28.19 28.35 27.80 27.89 318,116 -0.24(-0.85%)
Dec 21, 2020 27.58 28.42 27.45 28.13 321,483 -0.17(-0.60%)
Dec 18, 2020 28.56 29.09 28.19 28.30 1,721,600 -0.18(-0.63%)
Dec 17, 2020 28.61 28.82 28.16 28.48 400,934 -0.09(-0.32%)
Dec 16, 2020 28.67 28.93 28.52 28.57 425,490 +0.13(+0.46%)
Dec 15, 2020 27.76 28.58 27.55 28.44 420,125 +1.12(+4.10%)
Dec 14, 2020 28.10 28.30 27.31 27.32 398,472 -0.26(-0.94%)
Dec 11, 2020 27.44 27.99 27.33 27.58 432,500 -0.23(-0.83%)
Dec 10, 2020 27.72 27.96 27.31 27.81 358,497 -0.27(-0.96%)
Dec 09, 2020 27.89 28.44 27.62 28.08 522,530 +0.38(+1.37%)
Dec 08, 2020 28.00 28.31 27.47 27.70 1,181,837 -0.44(-1.56%)
Dec 07, 2020 28.10 28.61 27.93 28.14 761,169 +0.03(+0.11%)
Dec 04, 2020 27.26 28.18 27.26 28.11 533,600 +0.93(+3.42%)
Dec 03, 2020 27.51 28.49 26.96 27.18 784,738 -0.10(-0.37%)
Dec 02, 2020 26.92 27.49 26.08 27.28 1,031,553 +0.29(+1.07%)
Dec 01, 2020 26.94 27.40 26.79 26.99 605,058 +0.59(+2.23%)
Nov 30, 2020 27.03 27.30 26.33 26.40 558,363 -0.84(-3.08%)
Nov 27, 2020 26.92 27.44 26.91 27.24 238,100 +0.18(+0.67%)
Nov 25, 2020 27.71 27.71 26.82 27.06 558,000 -0.75(-2.70%)
Nov 24, 2020 27.00 28.02 26.87 27.81 813,486 +1.32(+4.98%)
Nov 23, 2020 25.80 26.60 25.68 26.49 517,561 +1.01(+3.96%)
Nov 20, 2020 25.32 25.73 25.06 25.48 438,400 -0.03(-0.12%)
Nov 19, 2020 25.50 25.65 24.78 25.51 518,771 -0.03(-0.12%)
Nov 18, 2020 26.70 27.10 25.51 25.54 639,900 -1.03(-3.88%)
Nov 17, 2020 26.45 26.95 25.82 26.57 1,223,651 -0.28(-1.04%)
Nov 16, 2020 27.40 27.75 26.42 26.85 621,781 +0.33(+1.24%)
Nov 13, 2020 26.74 27.70 26.23 26.52 976,700 -0.02(-0.08%)
Nov 12, 2020 26.15 27.33 25.60 26.54 997,947 -1.44(-5.15%)
Nov 11, 2020 28.50 28.50 27.34 27.98 535,527 -0.50(-1.76%)
Nov 10, 2020 27.46 28.86 27.09 28.48 650,724 +1.39(+5.13%)
Nov 09, 2020 26.75 27.98 26.02 27.09 815,843 +2.62(+10.71%)
Nov 06, 2020 26.02 26.02 24.25 24.47 407,200 -1.42(-5.48%)
Nov 05, 2020 24.61 26.08 24.55 25.89 394,084 +1.58(+6.50%)
Nov 04, 2020 25.10 25.56 24.25 24.31 415,621 -1.52(-5.88%)
Nov 03, 2020 25.13 26.00 24.84 25.83 593,785 +1.33(+5.43%)
Nov 02, 2020 24.63 24.94 24.14 24.50 500,513 +0.16(+0.66%)
Oct 30, 2020 24.60 24.87 23.64 24.34 404,600 -0.33(-1.34%)
Oct 29, 2020 25.25 25.39 24.53 24.67 596,738 -0.58(-2.30%)
Oct 28, 2020 24.64 25.57 24.47 25.25 555,909 -0.08(-0.32%)
Oct 27, 2020 25.72 25.73 25.28 25.33 332,314 -0.47(-1.82%)
Oct 26, 2020 25.65 25.81 25.00 25.80 377,175 -0.36(-1.38%)
Oct 23, 2020 26.11 26.31 25.62 26.16 391,400 +0.41(+1.59%)
Oct 22, 2020 25.20 25.88 25.11 25.75 460,458 +0.95(+3.83%)
Oct 21, 2020 25.17 25.33 24.69 24.80 422,302 -0.37(-1.47%)
Oct 20, 2020 25.93 26.36 25.03 25.17 422,111 -0.54(-2.10%)
Oct 19, 2020 26.13 26.39 25.64 25.71 356,935 -0.34(-1.31%)
Oct 16, 2020 26.36 26.73 25.98 26.05 569,700 -0.18(-0.69%)
Oct 15, 2020 25.30 26.42 25.18 26.23 483,984 +0.43(+1.67%)
Oct 14, 2020 26.00 26.76 25.77 25.80 427,334 -0.02(-0.08%)
Oct 13, 2020 25.39 25.88 25.13 25.82 473,932 -0.01(-0.04%)
Oct 12, 2020 25.78 26.10 25.59 25.83 525,906 +0.03(+0.12%)
Oct 09, 2020 25.78 26.19 25.26 25.80 477,400 +0.41(+1.61%)
Oct 08, 2020 25.71 26.18 24.96 25.39 931,669 +0.00(+0.00%)
Oct 07, 2020 24.23 25.45 24.23 25.39 696,185 +1.53(+6.41%)
Oct 06, 2020 24.45 24.92 23.85 23.86 599,001 -0.22(-0.91%)
Oct 05, 2020 23.05 24.20 23.02 24.08 678,623 +1.46(+6.45%)
Oct 02, 2020 21.14 22.76 21.12 22.62 654,100 +0.83(+3.81%)
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.