Meritor Inc. (MTOR)
NYSE: MTOR
· Real-Time Price · USD
36.50
0.01 (0.03%)
At close: Aug 02, 2022, 10:00 PM
MTOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 2, 2022 | 36.49 | 36.50 | 36.48 | 36.50 | 36.50 | 0.03% | 2,543,358 |
| Aug 1, 2022 | 36.48 | 36.49 | 36.47 | 36.49 | 36.49 | 0.19% | 1,906,833 |
| Jul 29, 2022 | 36.43 | 36.45 | 36.40 | 36.42 | 36.42 | -0.03% | 461,853 |
| Jul 28, 2022 | 36.39 | 36.46 | 36.39 | 36.43 | 36.43 | 0.05% | 807,977 |
| Jul 27, 2022 | 36.38 | 36.42 | 36.38 | 36.41 | 36.41 | 0.25% | 1,045,904 |
| Jul 26, 2022 | 36.32 | 36.34 | 36.32 | 36.32 | 36.32 | -0.14% | 478,753 |
| Jul 25, 2022 | 36.33 | 36.37 | 36.31 | 36.37 | 36.37 | 0.11% | 1,260,146 |
| Jul 22, 2022 | 36.40 | 36.40 | 36.31 | 36.33 | 36.33 | -0.06% | 815,630 |
| Jul 21, 2022 | 36.32 | 36.36 | 36.31 | 36.35 | 36.35 | 0.08% | 1,555,910 |
| Jul 20, 2022 | 36.36 | 36.38 | 36.32 | 36.32 | 36.32 | -0.08% | 1,749,911 |
| Jul 19, 2022 | 36.36 | 36.40 | 36.34 | 36.35 | 36.35 | 0.00% | 1,171,948 |
| Jul 18, 2022 | 36.36 | 36.40 | 36.33 | 36.35 | 36.35 | 0.06% | 883,805 |
| Jul 15, 2022 | 36.39 | 36.42 | 36.32 | 36.33 | 36.33 | 0.00% | 1,213,249 |
| Jul 14, 2022 | 36.30 | 36.34 | 36.30 | 36.33 | 36.33 | 0.06% | 1,098,293 |
| Jul 13, 2022 | 36.27 | 36.35 | 36.27 | 36.31 | 36.31 | 0.06% | 617,429 |
| Jul 12, 2022 | 36.30 | 36.33 | 36.29 | 36.29 | 36.29 | 0.06% | 755,276 |
| Jul 11, 2022 | 36.30 | 36.34 | 36.27 | 36.27 | 36.27 | -0.11% | 711,236 |
| Jul 8, 2022 | 36.33 | 36.35 | 36.26 | 36.31 | 36.31 | -0.06% | 1,528,548 |
| Jul 7, 2022 | 36.30 | 36.42 | 36.30 | 36.33 | 36.33 | 0.08% | 1,594,847 |
| Jul 6, 2022 | 36.28 | 36.43 | 36.23 | 36.30 | 36.30 | -0.03% | 1,347,639 |