Meritor Inc (NY: MTOR )

26.19 USD -0.81 (-3.00%)
Official Closing Price Updated: 7:00 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 11, 2021 26.41 26.90 26.13 26.19 568,560 -0.81(-3.00%)
May 10, 2021 27.33 27.67 26.99 27.00 574,814 -0.06(-0.22%)
May 07, 2021 26.58 27.44 26.58 27.06 476,137 +0.22(+0.82%)
May 06, 2021 25.38 26.90 25.38 26.84 663,944 +1.32(+5.17%)
May 05, 2021 26.00 26.91 25.28 25.52 727,653 -0.49(-1.88%)
May 04, 2021 26.21 26.26 24.04 26.01 1,535,470 -1.08(-3.99%)
May 03, 2021 27.55 27.78 27.04 27.09 571,771 +0.06(+0.22%)
Apr 30, 2021 27.78 28.11 26.97 27.03 574,100 -1.29(-4.56%)
Apr 29, 2021 29.36 29.36 28.22 28.32 453,245 -0.83(-2.85%)
Apr 28, 2021 28.94 29.30 28.80 29.15 440,130 +0.44(+1.53%)
Apr 27, 2021 28.22 28.72 28.05 28.71 344,528 +0.34(+1.20%)
Apr 26, 2021 28.98 29.25 28.27 28.37 243,249 -0.28(-0.98%)
Apr 23, 2021 27.72 28.89 27.48 28.65 513,000 +1.18(+4.30%)
Apr 22, 2021 28.16 28.50 27.26 27.47 367,490 -0.39(-1.40%)
Apr 21, 2021 26.95 27.88 26.73 27.86 357,856 +0.91(+3.38%)
Apr 20, 2021 27.76 28.11 26.75 26.95 430,722 -1.13(-4.02%)
Apr 19, 2021 28.29 28.72 27.78 28.08 344,494 -0.35(-1.23%)
Apr 16, 2021 29.29 29.60 28.40 28.43 395,500 -0.53(-1.83%)
Apr 15, 2021 28.75 28.98 28.26 28.96 295,681 +0.43(+1.51%)
Apr 14, 2021 27.70 28.62 27.66 28.53 377,656 +0.87(+3.15%)
Apr 13, 2021 28.52 28.71 27.21 27.66 456,762 -0.87(-3.05%)
Apr 12, 2021 28.58 28.98 28.50 28.53 302,389 -0.04(-0.14%)
Apr 09, 2021 28.45 28.71 28.03 28.57 355,900 +0.12(+0.42%)
Apr 08, 2021 28.81 28.99 28.21 28.45 407,859 -0.52(-1.79%)
Apr 07, 2021 29.56 29.80 28.78 28.97 386,216 -0.52(-1.76%)
Apr 06, 2021 29.28 29.87 29.17 29.49 327,339 +0.16(+0.55%)
Apr 05, 2021 29.43 30.20 29.29 29.33 470,457 +0.19(+0.65%)
Apr 01, 2021 29.65 29.99 28.99 29.14 412,400 -0.28(-0.95%)
Mar 31, 2021 29.82 30.30 29.26 29.42 676,593 -0.38(-1.28%)
Mar 30, 2021 29.25 29.94 29.17 29.80 531,107 +0.52(+1.78%)
Mar 29, 2021 29.85 30.60 29.22 29.28 477,158 -0.65(-2.17%)
Mar 26, 2021 29.07 29.94 28.89 29.93 381,500 +1.27(+4.43%)
Mar 25, 2021 27.46 28.76 27.09 28.66 417,902 +0.79(+2.83%)
Mar 24, 2021 28.61 29.09 27.84 27.87 443,037 -0.30(-1.06%)
Mar 23, 2021 29.52 29.77 28.05 28.17 608,556 -1.81(-6.04%)
Mar 22, 2021 31.23 31.31 29.88 29.98 382,322 -1.41(-4.49%)
Mar 19, 2021 31.79 31.86 31.07 31.39 1,100,600 -0.45(-1.41%)
Mar 18, 2021 32.22 32.93 31.70 31.84 377,518 -0.54(-1.67%)
Mar 17, 2021 31.39 32.57 31.39 32.38 469,141 +0.89(+2.83%)
Mar 16, 2021 32.18 32.52 31.35 31.49 530,096 -0.87(-2.69%)
Mar 15, 2021 32.52 32.68 32.02 32.36 335,615 -0.24(-0.74%)
Mar 12, 2021 32.36 32.69 32.00 32.60 488,600 +0.54(+1.68%)
Mar 11, 2021 31.74 32.50 31.69 32.06 726,585 +0.10(+0.31%)
Mar 10, 2021 31.15 32.05 30.75 31.96 886,366 +1.36(+4.44%)
Mar 09, 2021 30.76 31.34 30.12 30.60 623,538 +0.26(+0.86%)
Mar 08, 2021 30.53 30.78 30.04 30.34 575,869 +0.15(+0.50%)
Mar 05, 2021 31.04 31.04 28.65 30.19 1,026,400 -0.21(-0.69%)
Mar 04, 2021 31.34 31.91 29.43 30.40 698,885 -0.99(-3.15%)
Mar 03, 2021 30.88 31.85 30.83 31.39 922,118 +0.77(+2.51%)
Mar 02, 2021 31.11 31.40 30.58 30.62 421,088 -0.45(-1.45%)
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.