Meritor Inc (NY: MTOR )

26.16 USD +0.41 (+1.59%)
Official Closing Price Updated: 6:59 PM EDT, Oct 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2020 21.18 21.89 21.15 21.79 553,481 +0.85(+4.06%)
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%)
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.