MTOR - Meritor, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 16, 201919.8920.3119.5219.8119.811,067,000
Sep 13, 201919.7220.3719.5920.2120.21718,400
Sep 12, 201920.1520.2319.3319.5319.53573,800
Sep 11, 201919.4120.4018.9020.3620.361,462,000
Sep 10, 201918.8319.6318.8119.4419.44792,300
Sep 09, 201918.0519.1318.0219.0119.01818,900
Sep 06, 201917.8918.1517.7617.8917.89839,300
Sep 05, 201917.1718.1317.0617.9217.92776,800
Sep 04, 201916.9716.9716.7016.9216.92763,300
Sep 03, 201916.5216.7716.3116.6516.65761,800
Aug 30, 201917.0017.3016.7616.8216.82382,400
Aug 29, 201916.7317.2116.7316.9716.97499,600
Aug 28, 201916.0616.6715.9616.5016.50602,700
Aug 27, 201916.8716.8916.0916.1716.17557,800
Aug 26, 201917.1617.3616.5816.7216.72926,400
Aug 23, 201917.4917.6116.8316.9216.92617,500
Aug 22, 201917.8218.1817.7517.7517.75543,800
Aug 21, 201917.9518.0117.7517.7817.78949,100
Aug 20, 201917.7717.8617.4617.7117.71697,600
Aug 19, 201918.3418.6017.8617.8717.871,255,100
Aug 16, 201917.3618.0917.1917.9817.981,023,400
Aug 15, 201917.8617.8617.2717.4017.40846,400
Aug 14, 201918.4418.4917.6517.8917.89903,400
Aug 13, 201918.9219.8918.8518.8618.86644,700
Aug 12, 201919.2119.4418.9319.0519.05587,300
Aug 09, 201919.8719.8719.1519.3319.331,070,600
Aug 08, 201919.9520.2419.7919.9819.98793,200
Aug 07, 201919.9120.2819.4119.7619.76826,700
Aug 06, 201920.2020.4319.8720.2720.27727,700
Aug 05, 201920.5420.7719.9920.0720.071,060,900
Aug 02, 201922.1722.2620.9521.4521.451,345,100
Aug 01, 201924.8424.8422.3822.4522.451,010,700
Jul 31, 201924.0025.0023.4624.7324.731,485,700
Jul 30, 201923.4423.7323.0023.6323.63656,300
Jul 29, 201923.9423.9423.6323.8023.80533,700
Jul 26, 201924.0224.0323.5723.9023.90516,300
Jul 25, 201924.3424.3823.8623.9923.99914,300
Jul 24, 201923.7324.6723.7324.5924.59545,100
Jul 23, 201923.3524.0323.2624.0224.02581,300
Jul 22, 201923.6923.8123.1123.1123.11963,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...