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 (%)
Apr 30, 2020 20.00 21.92 19.50 20.50 1,450,777 +1.06(+5.45%)
Apr 29, 2020 18.60 19.80 18.28 19.44 1,265,795 +1.45(+8.06%)
Apr 28, 2020 17.93 18.21 17.55 17.99 889,491 +0.69(+3.99%)
Apr 27, 2020 16.37 17.49 16.12 17.30 728,488 +1.09(+6.72%)
Apr 24, 2020 16.03 16.37 15.52 16.21 701,800 +0.34(+2.14%)
Apr 23, 2020 15.31 16.16 15.18 15.87 640,539 +0.78(+5.17%)
Apr 22, 2020 15.44 15.56 14.87 15.09 516,274 +0.04(+0.27%)
Apr 21, 2020 14.82 15.14 14.61 15.05 557,966 -0.20(-1.31%)
Apr 20, 2020 15.25 15.83 15.00 15.25 515,230 -0.55(-3.48%)
Apr 17, 2020 14.73 15.90 14.73 15.80 1,033,400 +1.60(+11.27%)
Apr 16, 2020 14.65 14.94 14.07 14.20 647,397 -0.48(-3.27%)
Apr 15, 2020 14.70 15.17 14.27 14.68 1,203,333 -0.80(-5.17%)
Apr 14, 2020 16.14 16.62 15.31 15.48 601,295 -0.30(-1.90%)
Apr 13, 2020 16.55 16.91 15.39 15.78 706,797 -0.69(-4.19%)
Apr 09, 2020 16.58 17.10 16.00 16.47 1,110,100 +0.58(+3.65%)
Apr 08, 2020 15.59 16.03 14.82 15.89 956,293 +0.98(+6.57%)
Apr 07, 2020 15.48 15.89 14.81 14.91 1,066,721 +0.24(+1.64%)
Apr 06, 2020 13.01 14.88 12.97 14.67 1,125,232 +2.28(+18.40%)
Apr 03, 2020 13.01 13.14 12.09 12.39 1,189,400 -0.70(-5.35%)
Apr 02, 2020 12.13 13.59 12.04 13.09 1,180,053 +0.76(+6.16%)
Apr 01, 2020 12.73 13.26 12.03 12.33 1,088,870 -0.92(-6.94%)
Mar 31, 2020 13.57 14.05 13.13 13.25 1,602,827 -0.33(-2.43%)
Mar 30, 2020 14.77 14.85 13.19 13.58 1,610,590 -1.04(-7.11%)
Mar 27, 2020 14.80 15.36 14.26 14.62 1,406,200 -0.86(-5.56%)
Mar 26, 2020 15.30 16.20 14.98 15.48 2,320,588 +0.26(+1.71%)
Mar 25, 2020 14.16 15.79 13.37 15.22 3,011,590 +1.25(+8.95%)
Mar 24, 2020 13.36 14.16 13.13 13.97 1,205,010 +1.42(+11.31%)
Mar 23, 2020 12.23 12.88 10.94 12.55 1,676,127 +0.36(+2.95%)
Mar 20, 2020 13.26 14.38 12.12 12.19 2,151,700 -1.01(-7.65%)
Mar 19, 2020 11.87 13.59 10.91 13.20 1,277,831 +1.09(+9.00%)
Mar 18, 2020 13.38 14.05 10.93 12.11 1,891,537 -1.36(-10.10%)
Mar 17, 2020 14.60 14.91 13.27 13.47 1,630,155 -0.83(-5.80%)
Mar 16, 2020 14.93 15.41 14.05 14.30 1,819,997 -3.11(-17.86%)
Mar 13, 2020 17.59 17.71 15.78 17.41 1,609,700 +0.83(+5.01%)
Mar 12, 2020 14.35 17.44 14.35 16.58 1,383,297 -0.58(-3.38%)
Mar 11, 2020 17.11 17.58 16.87 17.16 1,464,797 -0.64(-3.60%)
Mar 10, 2020 17.78 17.93 16.76 17.80 1,000,535 +0.90(+5.33%)
Mar 09, 2020 16.66 17.20 15.05 16.90 1,831,978 -1.64(-8.85%)
Mar 06, 2020 18.76 19.62 18.21 18.54 2,031,700 -1.14(-5.79%)
Mar 05, 2020 20.78 20.99 19.62 19.68 1,422,629 -1.95(-9.02%)
Mar 04, 2020 21.76 21.89 21.14 21.63 1,054,958 +0.18(+0.84%)
Mar 03, 2020 22.64 23.09 21.32 21.45 1,342,572 -1.14(-5.05%)
Mar 02, 2020 22.84 22.98 21.84 22.59 1,215,298 -0.10(-0.44%)
Feb 28, 2020 22.00 23.45 21.83 22.69 2,079,200 +0.13(+0.58%)
Feb 27, 2020 21.71 23.24 21.38 22.56 1,366,805 +0.12(+0.53%)
Feb 26, 2020 23.42 23.65 22.41 22.44 980,103 -0.60(-2.60%)
Feb 25, 2020 24.11 24.19 22.90 23.04 1,604,640 -0.89(-3.72%)
Feb 24, 2020 24.44 24.55 23.83 23.93 1,217,616 -1.75(-6.81%)
Feb 21, 2020 25.58 25.72 25.41 25.68 591,600 -0.07(-0.27%)
Feb 20, 2020 24.97 26.00 24.86 25.75 1,631,815 +0.65(+2.59%)
Feb 19, 2020 25.50 25.78 24.97 25.10 1,191,222 -0.55(-2.14%)
Feb 18, 2020 25.43 25.76 25.20 25.65 955,891 +0.05(+0.20%)
Feb 14, 2020 25.66 25.66 25.07 25.60 1,234,500 +0.00(+0.00%)
Feb 13, 2020 25.41 25.77 25.28 25.60 1,135,087 -0.07(-0.27%)
Feb 12, 2020 25.55 26.37 25.55 25.67 1,063,547 +0.50(+1.99%)
Feb 11, 2020 24.54 25.43 24.40 25.17 1,692,776 +0.76(+3.11%)
Feb 10, 2020 24.43 24.87 24.34 24.41 1,041,481 -0.07(-0.29%)
Feb 07, 2020 24.51 25.16 24.05 24.48 2,234,500 -0.28(-1.13%)
Feb 06, 2020 25.17 25.19 24.47 24.76 1,684,824 -0.23(-0.92%)
Feb 05, 2020 23.91 25.20 23.88 24.99 1,784,184 +1.45(+6.16%)
Feb 04, 2020 23.09 23.75 23.00 23.54 1,821,608 +0.98(+4.34%)
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.