MERITOR Historical Stock Price

Below is the stock price history for Meritor MTOR. Data is recorded each day for the historical open, high, low, close and volume. The Meritor stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Meritor Historical Stock Price

DateOpenHighLowCloseVolume
2018-07-20 20.53 20.58 20.30 20.38 64,754
2018-07-19 20.56 20.85 20.38 20.77 42,265
2018-07-18 20.68 21.08 20.66 20.78 67,230
2018-07-17 20.47 20.72 20.39 20.50 80,137
2018-07-16 21.90 21.90 20.42 20.48 63,381
2018-07-13 21.53 21.93 21.53 21.77 51,246
2018-07-12 21.80 21.89 21.525 21.525 29,890
2018-07-11 22.01 22.14 21.83 21.87 21,076
2018-07-10 22.67 22.67 22.15 22.36 25,620
2018-07-09 21.95 22.72 21.84 22.46 40,543
2018-07-06 20.41 21.86 20.39 21.86 91,264
2018-07-05 20.66 20.88 20.495 20.50 112,273
2018-07-03 20.64 20.78 20.40 20.40 36,683
2018-07-02 20.31 20.70 20.18 20.44 54,979
2018-06-29 20.46 20.84 20.42 20.60 30,206
2018-06-28 20.26 20.51 20.08 20.32 32,169
2018-06-27 21.18 21.40 20.64 20.64 42,794
2018-06-26 21.29 21.54 21.22 21.33 28,675
2018-06-25 21.28 21.57 21.12 21.255 55,712
2018-06-22 21.60 22.16 21.48 21.54 42,232
2018-06-21 21.61 21.61 21.22 21.36 29,214
2018-06-20 21.36 21.82 21.30 21.77 21,796
2018-06-19 21.07 21.29 20.83 21.25 56,183
2018-06-18 21.005 21.425 20.88 21.425 49,722
2018-06-15 20.99 21.24 20.78 21.21 22,783
2018-06-14 21.29 21.53 21.08 21.26 28,678
2018-06-13 21.59 21.69 21.28 21.34 26,043
2018-06-12 21.81 21.90 21.47 21.55 17,549
2018-06-11 21.73 21.99 21.62 21.835 19,222
2018-06-08 22.05 22.05 21.49 21.62 23,334

» More Meritor Stock Price History

To see other companies like Meritor (MTOR), view our stock market today for news, and other data.