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
2018-10-19 17.17 17.22 16.82 16.86 46,365
2018-10-18 17.53 17.69 17.13 17.365 69,049
2018-10-17 17.65 17.93 17.62 17.70 36,168
2018-10-16 18.28 18.575 18.23 18.41 33,338
2018-10-15 17.58 18.24 17.43 18.07 36,422
2018-10-12 17.96 18.14 17.34 17.56 90,112
2018-10-11 18.50 18.66 18.13 18.19 42,765
2018-10-10 18.85 18.85 18.18 18.225 67,717
2018-10-09 19.58 19.58 19.21 19.21 41,051
2018-10-08 19.34 19.71 19.25 19.71 26,115
2018-10-05 19.56 19.63 19.06 19.23 30,334
2018-10-04 20.40 20.50 19.97 20.13 97,321
2018-10-03 19.66 20.25 19.66 20.01 32,812
2018-10-02 19.27 19.54 19.08 19.40 58,630
2018-10-01 19.72 19.86 19.18 19.22 43,577
2018-09-28 19.30 19.48 19.30 19.355 26,970
2018-09-27 19.27 19.59 19.27 19.385 57,490
2018-09-26 19.56 19.66 19.24 19.24 61,439
2018-09-25 20.15 20.15 19.73 19.74 42,183
2018-09-24 20.13 20.30 19.98 20.285 34,504
2018-09-21 21.24 21.31 20.915 20.92 48,359
2018-09-20 20.60 20.925 20.53 20.85 53,571
2018-09-19 19.94 20.32 19.90 20.07 59,143
2018-09-18 20.44 20.44 19.72 19.845 65,500
2018-09-17 20.76 20.89 20.48 20.485 31,946
2018-09-14 20.75 20.91 20.60 20.795 37,751
2018-09-13 21.00 21.01 20.36 20.40 44,489
2018-09-12 21.11 21.25 20.95 21.035 25,545
2018-09-11 21.22 21.57 21.17 21.28 38,714
2018-09-10 21.63 21.65 21.45 21.465 25,024

» More Meritor Stock Price History

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