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
2017-11-17 23.57 23.90 23.17 23.84 170,372
2017-11-16 25.08 25.08 23.39 23.71 195,632
2017-11-15 26.23 26.23 24.98 25.04 112,456
2017-11-14 25.68 26.02 25.65 25.75 88,266
2017-11-13 25.76 26.01 25.67 25.99 78,962
2017-11-10 25.69 26.19 25.69 25.93 85,007
2017-11-09 25.88 25.88 25.40 25.56 68,896
2017-11-08 26.26 26.26 25.51 25.91 64,556
2017-11-07 26.26 26.66 26.15 26.26 55,035
2017-11-06 26.22 26.44 25.74 26.21 70,514
2017-11-03 27.66 27.86 26.79 26.79 124,054
2017-11-02 26.11 26.71 26.00 26.615 64,650
2017-11-01 26.20 26.25 25.88 26.125 60,520
2017-10-31 26.00 26.15 25.83 26.055 60,082
2017-10-30 25.89 25.97 25.45 25.64 66,384
2017-10-27 26.78 26.78 25.83 26.16 60,676
2017-10-26 26.03 26.42 26.02 26.315 44,890
2017-10-25 26.175 26.175 25.17 25.88 91,393
2017-10-24 26.28 26.56 26.28 26.29 96,719
2017-10-23 26.46 26.46 26.12 26.22 57,297
2017-10-20 26.40 26.62 26.19 26.46 86,717
2017-10-19 25.77 26.19 25.74 26.14 58,948
2017-10-18 26.28 26.28 25.88 26.07 71,230
2017-10-17 26.15 26.17 25.85 25.94 77,310
2017-10-16 26.02 26.32 25.97 26.285 76,117
2017-10-13 26.20 26.20 25.73 25.78 69,661
2017-10-12 25.27 26.14 25.27 25.945 60,010
2017-10-11 26.25 26.25 26.13 26.235 59,955
2017-10-10 26.41 26.42 26.085 26.22 43,849
2017-10-09 26.51 26.53 26.07 26.23 61,393

» More Meritor Stock Price History

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