Quantcast

Meritor, Inc. Common Stock Historical Stock Prices

MTOR 
$17.09
*  
0.28
1.67%
Get MTOR Alerts
*Delayed - data as of Nov. 14, 2018 13:18 ET  -  Find a broker to begin trading MTOR now
Exchange:NYSE
Industry: Capital Goods
Community Rating:
View:    MTOR Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 13-AUG-2018 TO 13-NOV-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
13:18 17.74 18.49 16.17 17.09 1,071,924
11/13/2018 16.95 17.45 16.68 16.81 755,124
11/12/2018 17.09 17.31 16.77 16.89 554,849
11/09/2018 17.49 17.65 16.89 17.08 731,669
11/08/2018 17.73 17.94 17.54 17.64 822,065
11/07/2018 17.65 17.81 16.98 17.79 823,488
11/06/2018 17.14 17.61 17.14 17.5 1,150,817
11/05/2018 16.87 17.33 16.83 17.12 772,626
11/02/2018 17.66 17.81 16.65 16.89 1,179,838
11/01/2018 17.1 17.87 17.0006 17.6 1,351,339
10/31/2018 16.75 17.05 16.465 16.99 1,354,433
10/30/2018 16.06 16.44 15.81 16.39 1,261,232
10/29/2018 16.4 17.18 15.8 16.05 717,603
10/26/2018 15.82 16.37 15.54 16.07 1,192,162
10/25/2018 15.97 16.3662 15.89 16.11 972,137
10/24/2018 17.08 17.1 15.65 15.7 1,624,294
10/23/2018 16.3 17.4161 16.06 17.18 1,580,375
10/22/2018 16.86 17.15 16.62 16.69 1,011,588
10/19/2018 17.01 17.43 16.74 16.82 982,241
10/18/2018 17.6 17.7499 17.1 17.32 1,626,636
10/17/2018 18.3 18.345 17.58 17.73 1,057,508
10/16/2018 18.23 18.59 17.98 18.37 1,924,268
10/15/2018 17.47 18.27 17.36 18.02 666,094
10/12/2018 18.4 18.41 17.33 17.52 1,052,755
10/11/2018 18.17 18.71 18.11 18.15 1,053,995
10/10/2018 19 19.14 18.12 18.25 1,408,015
10/09/2018 19.69 19.73 19.2 19.26 611,092
10/08/2018 19.13 19.72 19.1 19.69 435,834
10/05/2018 20.09 20.15 19.0501 19.21 685,925
10/04/2018 19.98 20.53 19.95 20.13 856,177
10/03/2018 19.56 20.2655 19.52 20.01 613,390
10/02/2018 19.2 19.57 19.03 19.42 783,741
10/01/2018 19.33 19.99 19.14 19.25 672,240
09/28/2018 19.31 19.52 19.12 19.36 686,936
09/27/2018 19.26 19.59 19.05 19.37 783,414
09/26/2018 19.59 19.7099 19.195 19.25 1,126,218
09/25/2018 20.28 20.28 19.7 19.71 906,276
09/24/2018 20.78 20.86 19.96 20.27 642,198
09/21/2018 20.97 21.4 20.89 20.92 1,354,368
09/20/2018 20.34 20.94 20.34 20.93 855,045
09/19/2018 19.94 20.33 19.8 20.1 1,042,652
09/18/2018 20.46 20.46 19.71 19.85 872,806
09/17/2018 20.79 20.91 20.47 20.48 360,160
09/14/2018 20.51 20.94 20.44 20.79 549,621
09/13/2018 21.02 21.06 20.34 20.42 750,829
09/12/2018 21.21 21.27 20.91 20.98 497,453
09/11/2018 21.37 21.57 21.17 21.28 559,806
09/10/2018 21.51 21.685 21.44 21.47 340,821
09/07/2018 21.2 21.38 20.91 21.36 772,143
09/06/2018 21.55 21.65 21.21 21.24 752,504
09/05/2018 21.38 21.54 21.15 21.47 578,174
09/04/2018 21.63 21.63 21.305 21.46 648,004
08/31/2018 21.55 21.71 21.45 21.66 795,335
08/30/2018 22 22.04 21.595 21.69 348,908
08/29/2018 22.01 22.12 21.69 22.01 907,664
08/28/2018 22.4 22.42 21.92 22.04 398,161
08/27/2018 21.56 22.39 21.56 22.28 548,032
08/24/2018 21.5 21.68 21.42 21.52 437,041
08/23/2018 21.66 21.66 21.37 21.44 628,580
08/22/2018 21.88 21.9 21.5 21.6 413,957
08/21/2018 21.61 22.05 21.61 22.02 479,600
08/20/2018 21.62 21.83 21.55 21.61 250,736
08/17/2018 21.4 21.65 21.4 21.58 446,723
08/16/2018 21.21 21.61 21.21 21.51 521,319
08/15/2018 21.21 21.34 20.69 21.05 712,004
08/14/2018 21.25 21.58 21.25 21.42 480,212
08/13/2018 21.38 21.51 21.01 21.22 834,261
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio