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
2018-01-19 23.98 24.02 23.79 23.96 19,752
2018-01-18 23.94 23.94 23.41 23.80 41,702
2018-01-17 24.06 24.20 23.86 24.125 32,085
2018-01-16 24.81 24.81 23.96 24.11 41,696
2018-01-12 24.24 24.535 24.07 24.515 62,593
2018-01-11 23.44 24.065 23.40 24.05 31,787
2018-01-10 23.76 23.80 23.35 23.435 56,363
2018-01-09 23.82 23.84 23.61 23.79 37,766
2018-01-08 24.08 24.08 23.79 23.86 32,479
2018-01-05 23.98 24.42 23.98 24.11 37,371
2018-01-04 23.59 23.94 23.27 23.89 65,006
2018-01-03 23.28 23.58 23.01 23.41 56,733
2018-01-02 23.49 23.73 23.01 23.05 42,186
2017-12-29 23.86 23.87 23.50 23.51 36,433
2017-12-28 23.74 23.87 23.665 23.78 42,580
2017-12-27 23.87 23.99 23.69 23.86 38,513
2017-12-26 23.88 23.92 23.66 23.88 26,235
2017-12-22 23.90 24.09 23.87 23.89 25,051
2017-12-21 23.92 24.05 23.83 23.95 29,622
2017-12-20 24.06 24.24 23.81 24.14 58,879
2017-12-19 23.99 24.18 23.69 23.84 36,897
2017-12-18 24.095 24.095 23.54 23.685 58,205
2017-12-15 22.99 23.25 22.86 23.06 93,884
2017-12-14 23.35 23.41 22.52 22.64 93,323
2017-12-13 23.53 23.93 23.45 23.45 68,563
2017-12-12 23.40 23.88 23.40 23.60 119,572
2017-12-11 24.02 24.02 22.91 23.17 89,809
2017-12-08 24.19 24.84 23.95 24.015 148,665
2017-12-07 24.00 24.00 23.37 23.455 174,334
2017-12-06 24.12 24.61 24.10 24.115 55,933

» More Meritor Stock Price History

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