Quantcast

Meritor, Inc. Common Stock Historical Stock Prices

MTOR 
$21.7
*  
0.45
2.12%
Get MTOR Alerts
*Delayed - data as of Jun. 20, 2018 14:13 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

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

Select the Timeframe:

Results for: 3 Month, From 19-MAR-2018 TO 19-JUN-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.
14:13 21.38 21.79 21.28 21.70 161,461
06/19/2018 21.12 21.3 20.79 21.25 860,286
06/18/2018 21.05 21.43 20.865 21.42 610,966
06/15/2018 21.18 21.26 20.7598 21.23 595,749
06/14/2018 21.35 21.53 21.07 21.36 580,633
06/13/2018 21.55 21.75 21.26 21.29 513,407
06/12/2018 21.86 21.94 21.44 21.54 358,018
06/11/2018 21.74 22 21.62 21.84 410,596
06/08/2018 21.95 22.13 21.49 21.61 520,871
06/07/2018 21.84 22.07 21.84 21.97 570,832
06/06/2018 21.47 22.18 21.47 21.9 658,367
06/05/2018 21.11 21.43 21.09 21.37 492,378
06/04/2018 21.13 21.24 20.99 21.07 525,769
06/01/2018 20.97 21.29 20.93 21.05 656,988
05/31/2018 21.18 21.3 20.37 20.75 788,293
05/30/2018 20.93 21.41 20.78 21.17 671,044
05/29/2018 21.28 21.45 20.34 20.76 1,184,530
05/25/2018 21.38 21.79 21.38 21.5 591,887
05/24/2018 21.49 21.65 21.24 21.45 606,747
05/23/2018 21.75 21.99 21.31 21.55 540,340
05/22/2018 22.19 22.36 21.92 21.94 472,680
05/21/2018 22.24 22.5699 22.1 22.15 429,729
05/18/2018 22.06 22.14 21.98 22.02 957,482
05/17/2018 21.64 22.13 21.64 22.01 1,025,893
05/16/2018 21.37 22.03 21.37 21.71 750,848
05/15/2018 20.92 21.38 20.79 21.3 670,485
05/14/2018 20.99 21.36 20.99 21.11 613,651
05/11/2018 21 21.11 20.83 20.92 777,730
05/10/2018 21.04 21.14 20.9 21.01 420,867
05/09/2018 20.9 21.05 20.69 20.96 818,311
05/08/2018 20.79 21.29 20.57 20.79 989,658
05/07/2018 20.26 20.97 20.2448 20.89 1,275,078
05/04/2018 19.52 20.2 19.425 20.15 1,087,185
05/03/2018 19.44 19.77 17.28 19.7 2,208,341
05/02/2018 19.44 19.63 19.23 19.35 1,490,544
05/01/2018 19.66 19.66 18.94 19.44 922,976
04/30/2018 20 20.05 19.46 19.47 971,756
04/27/2018 20.26 20.41 19.81 19.89 481,036
04/26/2018 20.81 20.81 20.12 20.26 785,339
04/25/2018 20.47 20.8 20.19 20.63 831,803
04/24/2018 21.61 21.71 20.21 20.63 1,714,716
04/23/2018 21.64 21.73 21.25 21.38 887,359
04/20/2018 21.5 21.75 21.2 21.6 1,251,743
04/19/2018 21.73 21.78 21.36 21.64 1,103,676
04/18/2018 21.12 21.73 20.99 21.63 1,741,221
04/17/2018 21.24 21.41 20.79 20.97 1,058,787
04/16/2018 20.45 21.15 20.38 21.03 932,184
04/13/2018 20.82 20.9 20.2701 20.37 484,473
04/12/2018 20.44 20.7148 20.2 20.6 397,795
04/11/2018 20.2 20.55 20.02 20.41 797,894
04/10/2018 20.28 20.43 19.94 20.3 2,322,311
04/09/2018 20.34 20.47 19.9 19.92 607,336
04/06/2018 21 21.28 20.05 20.22 664,555
04/05/2018 20.7 21.26 20.6 21.23 656,097
04/04/2018 19.98 20.62 19.74 20.56 788,479
04/03/2018 20.18 20.54 20.12 20.42 851,348
04/02/2018 20.59 20.7 20 20.12 880,234
03/29/2018 20.8 21.05 20.51 20.56 1,443,235
03/28/2018 20.78 20.99 20.58 20.61 759,217
03/27/2018 21.22 21.52 20.715 20.82 847,566
03/26/2018 21.29 21.44 20.8 21.2 1,096,736
03/23/2018 21.53 21.66 20.8302 20.87 918,740
03/22/2018 22.09 22.27 21.47 21.48 920,555
03/21/2018 21.97 22.59 21.94 22.44 691,988
03/20/2018 21.8 22.14 21.8 21.91 589,470
03/19/2018 22.15 22.31 21.61 21.83 689,644
*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