U.S. Markets closed

Meritor, Inc. (MTOR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
26.40+0.90 (+3.53%)
At close: 4:02PM EDT
People also watch
DANMODAXLALSNTEN
DateOpenHighLowClose*Adj Close**Volume
Sep 22, 201725.5126.5025.5126.4026.401,609,100
Sep 21, 201725.0925.6825.0925.5025.501,476,100
Sep 20, 201725.2125.5124.3625.0825.086,187,700
Sep 19, 201725.0026.0924.7225.5725.575,875,500
Sep 18, 201724.5725.9323.5624.3524.356,685,500
Sep 15, 201722.4822.9022.3622.5822.581,784,300
Sep 14, 201721.6822.4721.4422.4522.451,634,000
Sep 13, 201721.3522.0121.2421.6821.681,876,000
Sep 12, 201721.3821.6121.2321.4521.452,356,200
Sep 11, 201721.0021.6020.9021.0921.092,806,600
Sep 08, 201719.9020.7219.7820.6520.651,580,400
Sep 07, 201720.0020.1319.7019.9419.941,074,800
Sep 06, 201720.4120.5219.7019.9719.971,426,900
Sep 05, 201720.3320.5720.0420.1920.191,916,000
Sep 01, 201719.8920.4419.8920.1120.111,219,100
Aug 31, 201719.8419.9919.6919.8619.86963,400
Aug 30, 201719.2819.7219.2619.6719.671,386,800
Aug 29, 201718.6119.3118.6019.2819.28901,100
Aug 28, 201719.0019.0018.7418.8318.831,305,700
Aug 25, 201718.7518.9018.6018.8318.83519,900
Aug 24, 201718.5618.6518.4718.6018.60767,900
Aug 23, 201718.4118.6418.3718.5018.50662,600
Aug 22, 201718.5418.6618.3718.5418.541,024,200
Aug 21, 201719.0019.0318.3918.4218.421,332,800
Aug 18, 201718.3719.1218.3019.0219.021,077,800
Aug 17, 201718.9018.9818.5518.5718.571,318,600
Aug 16, 201719.0519.2318.9618.9818.981,406,300
Aug 15, 201719.0819.0818.7318.9118.91906,400
Aug 14, 201718.8319.2018.7419.0819.081,036,200
Aug 11, 201718.2818.7218.1018.5918.591,080,600
Aug 10, 201719.0219.0618.3918.6618.661,135,900
Aug 09, 201719.1819.4019.1319.1919.19920,900
Aug 08, 201718.8719.6118.8519.2619.261,666,600
Aug 07, 201718.0619.0018.0518.9218.922,580,600
Aug 04, 201718.1018.1117.8518.0218.021,346,800
Aug 03, 201718.4518.6517.9918.0618.061,685,400
Aug 02, 201718.7719.0017.9618.2018.202,664,300
Aug 01, 201717.4617.4716.7817.1417.141,789,400
Jul 31, 201717.3817.4717.2317.2817.281,009,600
Jul 28, 201717.3817.4217.0717.2617.26659,600
Jul 27, 201717.8917.9117.3117.4817.48607,400
Jul 26, 201718.0418.1017.7717.7817.78411,600
Jul 25, 201718.0918.1317.8718.0418.04582,400
Jul 24, 201717.7517.9117.7017.8917.89438,400
Jul 21, 201718.0318.0317.7017.7817.78565,300
Jul 20, 201718.1318.4017.9017.9017.90645,600
Jul 19, 201717.9618.1017.8418.0418.041,563,400
Jul 18, 201717.7917.9117.5217.8817.88556,200
Jul 17, 201718.0318.1917.9417.9517.95623,100
Jul 14, 201717.8918.1017.8618.0218.02417,200
Jul 13, 201717.6418.0317.6417.9017.901,583,200
Jul 12, 201717.6718.0317.5717.6917.691,117,500
Jul 11, 201716.9817.5516.9817.5317.53860,700
Jul 10, 201716.8117.0916.6816.9916.99701,600
Jul 07, 201716.7216.9116.4816.9116.91852,500
Jul 06, 201716.6616.8416.5016.6616.66916,300
Jul 05, 201716.8516.9916.7016.8316.83619,000
Jul 03, 201716.6916.9816.6916.8716.87337,200
Jun 30, 201716.3416.7616.2616.6116.61767,800
Jun 29, 201716.4016.6516.0616.3416.34893,900
Jun 28, 201715.7616.3315.6916.3316.331,027,900
Jun 27, 201715.7315.7315.4615.5415.54859,700
Jun 26, 201715.6715.9015.5215.7115.71480,600
Jun 23, 201715.6015.6915.4515.5915.59558,700
Jun 22, 201715.5815.6715.4715.5915.59335,500
Jun 21, 201715.9016.1215.5115.5415.54462,800
Jun 20, 201716.1216.1815.7815.7915.79525,400
Jun 19, 201716.0016.2716.0016.2516.25718,800
Jun 16, 201715.9616.0215.7415.9315.93804,400
Jun 15, 201715.6216.1615.5016.1016.10770,700
Jun 14, 201716.3416.3715.8715.8915.89597,600
Jun 13, 201716.1916.3216.0716.3216.32803,600
Jun 12, 201716.2216.2415.8616.1616.16724,000
Jun 09, 201716.1616.4216.0716.2316.23643,300
Jun 08, 201716.0016.2215.8616.1116.11725,500
Jun 07, 201715.9116.1615.8116.0516.05707,900
Jun 06, 201715.2815.9215.2115.8515.85959,100
Jun 05, 201715.6815.7815.4115.4215.42924,600
Jun 02, 201716.0216.1715.6415.7115.711,168,300
Jun 01, 201715.7016.0215.5616.0216.021,164,100
May 31, 201715.6315.6714.9715.5715.571,162,500
May 30, 201715.9016.0015.5915.6015.601,018,200
May 26, 201716.0016.0915.8116.0016.00719,400
May 25, 201716.1316.2515.8816.0516.051,126,000
May 24, 201716.1716.2615.8316.0316.03792,400
May 23, 201716.1916.2115.9116.1516.15778,500
May 22, 201716.2416.2715.8416.0816.08557,800
May 19, 201716.0216.3816.0216.0716.071,049,100
May 18, 201716.0016.1415.7115.9115.911,420,200
May 17, 201716.6916.6916.0116.1016.101,278,400
May 16, 201717.1617.1616.7217.0217.021,409,600
May 15, 201716.7817.2216.7517.0417.041,009,900
May 12, 201716.7416.7716.4616.4916.49799,700
May 11, 201717.0717.0716.5916.8116.811,214,800
May 10, 201716.9817.1316.6617.0917.09902,100
May 09, 201717.0617.2516.8817.0617.061,100,400
May 08, 201716.9817.1016.8216.9716.971,111,300
May 05, 201717.2417.2416.8817.0117.011,146,700
May 04, 201717.2817.3416.8417.1517.151,576,300
May 03, 201717.4218.2917.0117.1717.171,808,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...