MTOR - Meritor, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201923.4223.9023.4223.6623.66582,900
Jul 18, 201923.2323.3622.9823.3323.33488,100
Jul 17, 201923.3223.3823.0323.2823.28876,100
Jul 16, 201923.1223.5022.9823.3223.32608,000
Jul 15, 201923.4123.5222.9923.3623.36509,200
Jul 12, 201922.5923.4222.5923.3223.32407,200
Jul 11, 201922.7022.7222.3122.5422.54716,500
Jul 10, 201922.7722.9922.4322.6822.68488,300
Jul 09, 201922.7222.7322.3622.6222.62603,800
Jul 08, 201923.2423.3322.8722.9222.92770,400
Jul 05, 201923.3223.5123.0123.3123.31542,100
Jul 03, 201923.6023.6423.2723.5623.56191,300
Jul 02, 201923.7323.7523.2923.4823.48579,900
Jul 01, 201924.6124.9523.6323.7923.791,375,300
Jun 28, 201924.3624.7524.1324.2524.251,929,100
Jun 27, 201923.7724.2723.6924.2524.25471,700
Jun 26, 201923.0523.7522.9823.7223.72500,500
Jun 25, 201923.1723.3622.9422.9422.94898,100
Jun 24, 201923.4123.5923.1923.2323.23727,300
Jun 21, 201923.8023.8223.3323.4723.47554,500
Jun 20, 201923.8524.1023.5423.9723.971,235,200
Jun 19, 201923.3223.5523.1223.4523.45728,800
Jun 18, 201923.0023.8223.0023.3623.36585,400
Jun 17, 201922.7523.1422.5822.9122.91573,300
Jun 14, 201923.0723.1122.5422.7122.71578,400
Jun 13, 201922.7823.2422.6123.2023.201,167,600
Jun 12, 201922.6722.9522.3322.7722.77974,700
Jun 11, 201922.8323.1722.4422.6322.63950,800
Jun 10, 201922.2022.7821.9022.5822.58701,200
Jun 07, 201921.7821.9521.6621.9021.90744,800
Jun 06, 201921.3121.6621.1621.6621.66475,100
Jun 05, 201921.2921.4220.8121.4121.41752,000
Jun 04, 201920.6821.3820.6721.2921.29767,100
Jun 03, 201920.1720.8420.0920.4120.41606,400
May 31, 201920.1720.5019.9520.1620.161,082,200
May 30, 201920.7021.3820.6220.9220.92756,700
May 29, 201920.3020.8020.2020.7120.711,167,700
May 28, 201920.2520.6520.2520.5520.55515,300
May 24, 201920.2220.3419.9420.2520.25888,700
May 23, 201920.0520.3519.8220.0920.09665,800
May 22, 201920.6720.9020.3820.3920.39869,900
May 21, 201920.4420.9620.1420.8820.88885,600
May 20, 201920.1920.4820.1520.2120.21443,700
May 17, 201920.7220.8620.3520.4820.48403,800
May 16, 201921.3221.3220.8420.9520.95780,600
May 15, 201920.9021.2120.6521.0421.04548,900
May 14, 201921.1121.3120.8221.1321.13516,600
May 13, 201921.3921.4720.9821.0821.08843,000
May 10, 201922.0522.1421.3721.9821.98821,900
May 09, 201922.0622.3421.5822.1722.17656,600
May 08, 201922.4922.7022.3422.4622.46712,800
May 07, 201922.6522.9422.3122.4622.46630,300
May 06, 201922.4523.0021.5422.9122.91954,600
May 03, 201923.1823.4422.7623.4223.422,024,500
May 02, 201923.6523.6722.7723.1623.161,233,600
May 01, 201925.6025.7823.4723.5523.551,123,600
Apr 30, 201924.0524.3623.6224.2624.261,219,200
Apr 29, 201924.1624.4523.9523.9923.991,028,900
Apr 26, 201923.7824.2323.5824.1224.12512,400
Apr 25, 201924.6324.6323.6323.7323.731,597,900
Apr 24, 201924.7625.0424.6424.7624.761,037,500
Apr 23, 201924.8924.9424.0024.6124.611,249,000
Apr 22, 201924.8725.0124.6724.9024.90799,200
Apr 18, 201924.7425.1824.6224.9624.961,416,500
Apr 17, 201923.7225.0023.6724.9324.931,191,400
Apr 16, 201923.3923.6523.2023.6423.64795,300
Apr 15, 201923.6523.7723.1923.3323.33827,500
Apr 12, 201923.4623.7223.1323.6123.611,393,400
Apr 11, 201922.8623.2922.4823.2823.28909,600
Apr 10, 201922.2622.9022.1522.8322.83442,000
Apr 09, 201922.2222.5321.8722.2522.25756,300
Apr 08, 201922.2622.4121.7922.3922.39505,800
Apr 05, 201921.9322.2121.9322.1822.181,096,300
Apr 04, 201921.3022.0321.1221.9021.90520,900
Apr 03, 201921.2021.4421.0821.2621.26426,300
Apr 02, 201920.8721.0220.5820.9920.99897,400
Apr 01, 201920.5621.0220.5620.8820.88518,000
Mar 29, 201920.5120.6220.1420.3520.35958,500
Mar 28, 201920.1020.4119.9220.1820.18948,000
Mar 27, 201920.0920.3119.7620.1020.101,240,900
Mar 26, 201920.4820.6020.0620.1120.11456,900
Mar 25, 201920.1020.5019.9020.3120.31697,000
Mar 22, 201921.0021.0019.9620.0120.01859,300
Mar 21, 201920.8621.2520.8221.2221.22614,500
Mar 20, 201921.0621.2120.7320.8620.861,094,900
Mar 19, 201921.3921.7021.1021.1321.13494,300
Mar 18, 201920.8221.2720.6521.2221.22524,600
Mar 15, 201920.9121.0920.7620.8320.831,728,500
Mar 14, 201920.9620.9920.7120.8720.87698,900
Mar 13, 201921.0221.1920.8420.9620.961,302,000
Mar 12, 201921.1521.1820.8220.9820.98491,100
Mar 11, 201921.0521.3020.9021.1821.18935,200
Mar 08, 201921.1021.3320.8421.1021.10925,700
Mar 07, 201921.5521.6220.8821.2021.20738,600
Mar 06, 201922.2822.3221.4821.5621.56707,800
Mar 05, 201922.2322.4422.0622.2922.29466,200
Mar 04, 201922.6022.7522.1822.2922.29658,500
Mar 01, 201922.4622.7622.2922.4722.47812,700
Feb 28, 201922.3522.4222.1322.2822.281,149,200
Feb 27, 201922.2522.5221.9122.4522.45412,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...