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
2018-04-19 21.55 21.73 21.36 21.65 60,458
2018-04-18 21.11 21.72 21.07 21.72 67,578
2018-04-17 21.31 21.36 20.80 20.96 59,701
2018-04-16 20.46 21.14 20.46 21.02 30,131
2018-04-13 20.79 20.79 20.29 20.37 21,154
2018-04-12 20.24 20.71 20.24 20.61 24,530
2018-04-11 20.14 20.51 20.14 20.395 44,875
2018-04-10 20.15 20.42 19.97 20.33 69,096
2018-04-09 20.33 20.38 19.99 19.99 65,458
2018-04-06 20.99 21.28 20.06 20.27 50,818
2018-04-05 20.88 21.23 20.75 21.23 48,486
2018-04-03 20.42 20.54 20.15 20.37 64,339
2018-04-02 20.60 20.60 20.02 20.21 51,809
2018-03-29 20.94 20.94 20.53 20.57 88,936
2018-03-28 20.74 20.92 20.58 20.64 64,669
2018-03-27 21.21 21.45 20.77 20.77 94,752
2018-03-26 21.34 21.34 20.81 21.165 54,414
2018-03-23 21.19 21.32 20.87 20.87 67,395
2018-03-22 22.06 22.11 21.50 21.52 77,312
2018-03-21 22.10 22.55 22.06 22.47 44,740
2018-03-20 22.07 22.12 21.89 21.945 31,697
2018-03-19 21.93 21.99 21.63 21.82 44,142
2018-03-16 21.88 22.31 21.88 22.27 39,508
2018-03-15 22.37 22.44 21.79 21.92 91,826
2018-03-14 22.47 22.79 22.38 22.59 97,653
2018-03-13 23.08 23.29 22.76 23.02 177,664
2018-03-12 23.13 23.16 22.03 22.16 92,172
2018-03-09 23.10 23.18 22.96 23.11 82,042
2018-03-08 23.43 23.45 22.82 23.005 78,977
2018-03-07 22.90 23.37 22.88 23.16 109,572

» More Meritor Stock Price History

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