Meritor Inc (NY: MTOR )

26.56 USD -0.16 (-0.60%)
Streaming Delayed Price Updated: 2:44 PM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 21.18 21.70 20.69 20.94 707,328 -0.18(-0.85%)
Sep 29, 2020 21.23 21.66 21.07 21.12 530,484 -0.20(-0.94%)
Sep 28, 2020 20.66 21.51 20.49 21.32 857,688 +1.15(+5.70%)
Sep 25, 2020 19.86 20.53 19.86 20.17 380,100 +0.01(+0.05%)
Sep 24, 2020 19.88 20.65 19.51 20.16 713,746 +0.26(+1.31%)
Sep 23, 2020 20.43 21.06 19.90 19.90 628,713 -0.46(-2.26%)
Sep 22, 2020 20.70 20.91 20.33 20.36 500,822 -0.25(-1.21%)
Sep 21, 2020 21.22 21.22 20.19 20.61 696,096 -1.09(-5.02%)
Sep 18, 2020 22.41 22.57 21.34 21.70 1,588,700 -0.52(-2.34%)
Sep 17, 2020 22.66 22.67 22.13 22.22 555,317 -0.71(-3.10%)
Sep 16, 2020 23.51 23.55 22.87 22.93 533,235 -0.30(-1.29%)
Sep 15, 2020 23.59 23.99 23.05 23.23 352,579 -0.17(-0.73%)
Sep 14, 2020 23.73 23.73 23.19 23.40 366,992 -0.05(-0.21%)
Sep 11, 2020 23.12 23.57 23.01 23.45 336,700 +0.50(+2.18%)
Sep 10, 2020 23.68 24.04 22.94 22.95 493,652 -0.47(-2.01%)
Sep 09, 2020 23.03 23.72 22.78 23.42 637,825 +0.64(+2.81%)
Sep 08, 2020 23.00 23.39 22.72 22.78 404,526 -0.54(-2.32%)
Sep 04, 2020 23.59 23.68 22.88 23.32 384,400 +0.25(+1.08%)
Sep 03, 2020 24.06 24.22 22.74 23.07 384,501 -0.89(-3.71%)
Sep 02, 2020 23.81 24.04 23.20 23.96 378,704 +0.01(+0.04%)
Sep 01, 2020 22.59 24.00 22.32 23.95 487,737 +1.19(+5.23%)
Aug 31, 2020 23.69 23.69 22.76 22.76 589,541 -0.93(-3.93%)
Aug 28, 2020 23.52 23.89 23.25 23.69 409,700 +0.24(+1.02%)
Aug 27, 2020 23.71 23.75 23.24 23.45 256,174 -0.05(-0.21%)
Aug 26, 2020 23.90 23.99 23.28 23.50 378,840 -0.48(-2.00%)
Aug 25, 2020 24.43 24.60 23.88 23.98 254,031 -0.29(-1.19%)
Aug 24, 2020 24.29 24.55 24.05 24.27 471,769 +0.28(+1.17%)
Aug 21, 2020 23.89 24.23 23.89 23.99 331,600 -0.12(-0.50%)
Aug 20, 2020 23.71 24.17 23.67 24.11 387,941 +0.02(+0.08%)
Aug 19, 2020 24.36 24.60 24.02 24.09 397,111 -0.22(-0.90%)
Aug 18, 2020 24.84 24.89 24.23 24.31 441,149 -0.31(-1.26%)
Aug 17, 2020 25.04 25.24 24.55 24.62 440,818 -0.28(-1.12%)
Aug 14, 2020 24.52 25.10 24.52 24.90 397,200 +0.11(+0.44%)
Aug 13, 2020 24.83 25.24 24.72 24.79 427,217 -0.45(-1.78%)
Aug 12, 2020 25.95 25.95 24.97 25.24 491,598 -0.26(-1.02%)
Aug 11, 2020 25.82 26.18 25.43 25.50 860,077 +0.01(+0.04%)
Aug 10, 2020 24.35 25.94 24.14 25.49 1,094,900 +1.40(+5.81%)
Aug 07, 2020 23.37 24.10 23.24 24.09 406,500 +0.54(+2.29%)
Aug 06, 2020 23.91 23.94 23.38 23.55 574,658 -0.53(-2.20%)
Aug 05, 2020 23.78 24.47 23.51 24.08 811,448 +0.73(+3.13%)
Aug 04, 2020 23.10 23.48 22.93 23.35 535,346 +0.14(+0.60%)
Aug 03, 2020 22.95 23.31 22.67 23.21 715,644 +0.46(+2.02%)
Jul 31, 2020 22.96 23.04 22.16 22.75 965,700 -0.35(-1.52%)
Jul 30, 2020 23.51 23.81 22.80 23.10 861,494 -0.81(-3.39%)
Jul 29, 2020 23.49 24.74 22.35 23.91 1,199,496 -0.24(-0.99%)
Jul 28, 2020 23.94 24.50 23.69 24.15 963,803 -0.12(-0.49%)
Jul 27, 2020 23.55 24.45 23.38 24.27 787,586 +0.77(+3.28%)
Jul 24, 2020 23.12 23.56 22.92 23.50 755,900 +0.27(+1.16%)
Jul 23, 2020 22.50 23.31 22.45 23.23 920,423 +0.61(+2.70%)
Jul 22, 2020 21.99 23.14 21.95 22.62 900,757 +0.45(+2.03%)
Jul 21, 2020 21.50 22.22 21.46 22.17 617,863 +0.89(+4.18%)
Jul 20, 2020 21.19 21.49 20.95 21.28 333,377 -0.07(-0.33%)
Jul 17, 2020 21.61 21.85 21.13 21.35 778,300 -0.22(-1.02%)
Jul 16, 2020 21.14 21.66 20.97 21.57 411,429 +0.16(+0.75%)
Jul 15, 2020 21.16 21.67 20.73 21.41 582,810 +1.03(+5.05%)
Jul 14, 2020 19.27 20.42 19.03 20.38 589,766 +1.28(+6.70%)
Jul 13, 2020 19.04 19.61 18.64 19.10 357,904 +0.35(+1.87%)
Jul 10, 2020 18.37 19.00 18.36 18.75 402,300 +0.53(+2.91%)
Jul 09, 2020 18.94 19.16 18.16 18.22 457,568 -0.84(-4.41%)
Jul 08, 2020 18.89 19.42 18.75 19.06 419,546 +0.06(+0.32%)
Jul 07, 2020 19.80 20.04 18.98 19.00 748,625 -1.14(-5.66%)
Jul 06, 2020 20.45 20.80 19.95 20.14 437,667 +0.14(+0.70%)
Jul 02, 2020 19.73 21.09 19.72 20.00 786,000 +0.98(+5.15%)
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.