U.S. Markets closed

Meritor, Inc. (MTOR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
19.02+0.45 (+2.42%)
At close: 4:02PM EDT
People also watch
DANMODAXLTENWNC
DateOpenHighLowClose*Adj Close**Volume
Aug 18, 201718.3719.1218.3019.0219.021,075,800
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
May 02, 201717.7818.0917.5617.7817.781,555,100
May 01, 201717.8917.9117.5417.7917.79674,300
Apr 28, 201717.8617.9917.6917.8117.811,184,100
Apr 27, 201717.8618.0817.6817.8317.83888,800
Apr 26, 201717.5418.0817.5417.8617.861,204,200
Apr 25, 201717.5017.7917.3617.5617.56881,700
Apr 24, 201717.1817.4017.0417.3617.361,117,100
Apr 21, 201717.2717.2916.7016.8016.801,447,300
Apr 20, 201716.4316.8816.4316.7416.74692,900
Apr 19, 201716.2716.5216.2716.2916.29775,900
Apr 18, 201716.0416.1715.8216.1316.131,301,200
Apr 17, 201716.1916.2015.9416.1416.14872,300
Apr 13, 201716.4416.6616.1016.1116.11724,900
Apr 12, 201717.0017.0016.4916.5316.53907,200
Apr 11, 201716.7517.1116.4817.0717.07865,900
Apr 10, 201716.8217.0116.6616.8016.80761,900
Apr 07, 201716.6016.9016.5716.8216.82902,700
Apr 06, 201716.4616.7616.3316.7616.76793,400
Apr 05, 201716.8016.9416.4316.4416.44799,000
Apr 04, 201716.6716.7116.4516.5716.57536,400
Apr 03, 201717.1817.2016.4716.7216.72960,500
Mar 31, 201716.8617.1916.5417.1317.131,057,000
Mar 30, 201716.7117.0916.7116.9216.92888,600
Mar 29, 201716.9216.9716.6616.7516.75595,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...