Dark

MTOR
MERITOR, Inc.
stock NYSE

Inactive

Aug 2, 2022

36.50USD+0.027%(+0.01)2,543,358

Pre-market

0.00USD-100.000%(-36.49)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2022-08-02	36.4900	36.5000	36.4800	36.5000	+0.027%	2,543,358	0.000%
2022-08-01	36.4800	36.4900	36.4700	36.4900	+0.192%	1,906,833	+0.027%
2022-07-29	36.4300	36.4500	36.4000	36.4200	-0.027%	461,853	+0.220%
2022-07-28	36.3900	36.4550	36.3900	36.4300	+0.055%	807,977	+0.192%
2022-07-27	36.3800	36.4200	36.3800	36.4100	+0.248%	1,045,904	+0.247%
2022-07-26	36.3200	36.3400	36.3200	36.3200	-0.137%	478,753	+0.496%
2022-07-25	36.3300	36.3700	36.3100	36.3700	+0.110%	1,260,146	+0.357%
2022-07-22	36.4000	36.4000	36.3100	36.3300	-0.055%	815,630	+0.468%
2022-07-21	36.3200	36.3600	36.3100	36.3500	+0.083%	1,555,910	+0.413%
2022-07-20	36.3600	36.3800	36.3200	36.3200	-0.083%	1,749,911	+0.496%
2022-07-19	36.3600	36.4000	36.3400	36.3500	0.000%	1,171,948	+0.413%
2022-07-18	36.3600	36.4000	36.3250	36.3500	+0.055%	883,805	+0.413%
2022-07-15	36.3900	36.4200	36.3200	36.3300	0.000%	1,213,249	+0.468%
2022-07-14	36.3000	36.3450	36.3000	36.3300	+0.055%	1,098,293	+0.468%
2022-07-13	36.2700	36.3500	36.2700	36.3100	+0.055%	617,429	+0.523%
2022-07-12	36.3000	36.3300	36.2900	36.2900	+0.055%	755,276	+0.579%
2022-07-11	36.3000	36.3400	36.2700	36.2700	-0.110%	711,236	+0.634%
2022-07-08	36.3300	36.3500	36.2600	36.3100	-0.055%	1,528,548	+0.523%
2022-07-07	36.3000	36.4200	36.3000	36.3300	+0.083%	1,594,847	+0.468%
2022-07-06	36.2800	36.4300	36.2300	36.3000	-0.028%	1,347,639	+0.551%
2022-07-05	36.2400	36.3100	36.1900	36.3100	+0.083%	951,526	+0.523%
2022-07-01	36.2600	36.3050	36.2300	36.2800	-0.138%	1,573,058	+0.606%
2022-06-30	36.1600	36.3400	36.1600	36.3300	+0.359%	1,727,521	+0.468%
2022-06-29	36.2000	36.2300	36.1700	36.2000	0.000%	513,254	+0.829%
2022-06-28	36.2400	36.2500	36.1850	36.2000	-0.083%	619,577	+0.829%
2022-06-27	36.2300	36.2800	36.1899	36.2300	+0.194%	965,100	+0.745%
2022-06-24	36.0900	36.2800	36.0900	36.1600	-0.193%	1,306,162	+0.940%
2022-06-23	36.0400	36.2400	36.0300	36.2300	+0.471%	979,221	+0.745%
2022-06-22	36.0300	36.1150	35.9900	36.0600	-0.111%	563,284	+1.220%
2022-06-21	36.0800	36.1200	35.9150	36.1000	+0.445%	1,007,660	+1.108%
2022-06-17	36.1400	36.1400	35.8650	35.9400	+0.084%	1,948,906	+1.558%
2022-06-16	35.9900	36.0400	35.9100	35.9100	-0.416%	1,648,748	+1.643%
2022-06-15	36.1000	36.1000	36.0100	36.0600	+0.167%	971,016	+1.220%
2022-06-14	36.0500	36.1300	35.9900	36.0000	-0.028%	1,862,830	+1.389%
2022-06-13	36.0600	36.1000	36.0000	36.0100	-0.305%	1,398,464	+1.361%
2022-06-10	36.0800	36.1400	36.0600	36.1200	+0.083%	944,421	+1.052%
2022-06-09	36.1300	36.1600	36.0900	36.0900	-0.083%	811,723	+1.136%
2022-06-08	36.1400	36.1700	36.1200	36.1200	-0.055%	891,653	+1.052%
2022-06-07	36.1500	36.1700	36.1250	36.1400	0.000%	1,510,353	+0.996%
2022-06-06	36.1900	36.1900	36.1300	36.1400	-0.055%	1,962,211	+0.996%
2022-06-03	36.2000	36.2100	36.1600	36.1600	-0.083%	694,507	+0.940%
2022-06-02	36.1400	36.2100	36.1300	36.1900	+0.194%	819,936	+0.857%
2022-06-01	36.1600	36.1700	36.0800	36.1200	-0.138%	1,247,068	+1.052%
2022-05-31	36.1600	36.2000	36.0950	36.1700	+0.028%	1,038,366	+0.912%
2022-05-27	36.2500	36.2500	36.1150	36.1600	-0.248%	1,126,490	+0.940%
2022-05-26	36.2000	36.3000	36.2000	36.2500	+0.110%	938,669	+0.690%
2022-05-25	36.0500	36.2150	36.0500	36.2100	+0.416%	931,494	+0.801%
2022-05-24	36.0800	36.1000	36.0100	36.0600	+0.028%	1,570,249	+1.220%
2022-05-23	36.0700	36.1700	36.0400	36.0500	-0.111%	723,581	+1.248%
2022-05-20	36.0000	36.1000	35.9500	36.0900	+0.417%	1,485,985	+1.136%
2022-05-19	35.8400	36.0400	35.8400	35.9400	0.000%	1,199,661	+1.558%
2022-05-18	36.0400	36.0400	35.9400	35.9400	-0.167%	1,574,456	+1.558%
2022-05-17	36.0000	36.0500	35.9700	36.0000	+0.139%	981,224	+1.389%
2022-05-16	36.0400	36.0500	35.9300	35.9500	-0.111%	1,001,231	+1.530%
2022-05-13	35.9600	36.1400	35.8950	35.9900	+0.251%	765,530	+1.417%
2022-05-12	35.9200	35.9800	35.8800	35.9000	-0.028%	1,492,052	+1.671%
2022-05-11	35.9800	35.9850	35.8900	35.9100	+0.028%	1,904,089	+1.643%
2022-05-10	35.9800	36.0650	35.8850	35.9000	0.000%	1,376,028	+1.671%
2022-05-09	36.0000	36.0400	35.9000	35.9000	-0.305%	1,641,048	+1.671%
2022-05-06	36.0700	36.1100	35.9150	36.0100	+0.278%	1,653,329	+1.361%
2022-05-05	35.9600	36.0100	35.9000	35.9100	-0.111%	3,327,647	+1.643%
2022-05-04	36.0000	36.0800	35.9300	35.9500	+0.056%	695,764	+1.530%
2022-05-03	36.0000	36.0800	35.9000	35.9300	-0.028%	721,884	+1.586%
2022-05-02	35.9300	36.0500	35.9300	35.9400	+0.084%	776,905	+1.558%
2022-04-29	35.9500	36.0200	35.8900	35.9100	-0.056%	671,759	+1.643%
2022-04-28	35.9900	36.0200	35.9000	35.9300	0.000%	841,299	+1.586%
2022-04-27	35.9300	35.9900	35.8900	35.9300	-0.083%	1,850,545	+1.586%
2022-04-26	35.9600	36.0300	35.9300	35.9600	-0.167%	1,561,765	+1.502%
2022-04-25	35.9800	36.0500	35.8600	36.0200	+0.056%	890,893	+1.333%
2022-04-22	36.0100	36.0600	35.9100	36.0000	-0.028%	975,385	+1.389%
2022-04-21	36.2500	36.2500	35.9850	36.0100	-0.387%	2,635,176	+1.361%
2022-04-20	36.2800	36.2800	36.1400	36.1500	-0.083%	749,295	+0.968%
2022-04-19	35.9200	36.2000	35.9000	36.1800	+0.752%	1,444,982	+0.884%
2022-04-18	35.8500	35.9450	35.7900	35.9100	+0.167%	661,503	+1.643%
2022-04-14	35.7400	35.9900	35.7150	35.8500	+0.844%	4,344,805	+1.813%
2022-04-13	35.5100	35.6100	35.5100	35.5500	+0.141%	2,504,763	+2.672%
2022-04-12	35.5800	35.6100	35.4900	35.5000	0.000%	814,396	+2.817%
2022-04-11	35.5100	35.6500	35.4800	35.5000	+0.056%	689,102	+2.817%
2022-04-08	35.5100	35.5900	35.4800	35.4800	-0.056%	777,957	+2.875%
2022-04-07	35.5200	35.5800	35.4800	35.5000	0.000%	1,276,547	+2.817%
2022-04-06	35.5000	35.6100	35.4900	35.5000	0.000%	1,060,665	+2.817%
2022-04-05	35.6600	35.7100	35.4400	35.5000	-0.504%	1,322,443	+2.817%
2022-04-04	35.6300	35.6900	35.5900	35.6800	-0.140%	828,006	+2.298%
2022-04-01	35.6000	35.7400	35.5600	35.7300	+0.450%	706,634	+2.155%
2022-03-31	35.5200	35.6350	35.4900	35.5700	+0.197%	812,284	+2.615%
2022-03-30	35.5500	35.6800	35.4900	35.5000	-0.253%	652,328	+2.817%
2022-03-29	35.6600	35.7400	35.4600	35.5900	-0.252%	1,516,817	+2.557%
2022-03-28	35.5100	35.6800	35.4100	35.6800	+0.422%	1,035,723	+2.298%
2022-03-25	35.4800	35.5600	35.4150	35.5300	+0.254%	806,321	+2.730%
2022-03-24	35.5900	35.5900	35.3900	35.4400	-0.197%	1,235,871	+2.991%
2022-03-23	35.4400	35.6400	35.4400	35.5100	-0.253%	1,173,538	+2.788%
2022-03-22	35.4800	35.6650	35.4400	35.6000	+0.850%	895,003	+2.528%
2022-03-21	35.5700	35.6800	35.2700	35.3000	-0.815%	1,440,295	+3.399%
2022-03-18	35.6000	35.7200	35.4300	35.5900	-0.280%	913,681	+2.557%
2022-03-17	35.4700	35.7400	35.4000	35.6900	+0.394%	822,499	+2.270%
2022-03-16	35.4700	35.6000	35.3100	35.5500	+0.282%	1,122,762	+2.672%
2022-03-15	35.4200	35.5600	35.3300	35.4500	-0.056%	897,989	+2.962%
2022-03-14	35.3500	35.4900	35.2400	35.4700	+0.368%	1,305,630	+2.904%
2022-03-11	35.3600	35.4650	35.2350	35.3400	+0.284%	1,583,716	+3.282%
2022-03-10	35.3500	35.5000	35.2400	35.2400	-0.311%	2,233,574	+3.575%
2022-03-09	35.5000	35.6400	35.2600	35.3500	0.000%	1,904,380	+3.253%
2022-03-08	35.1700	35.5800	34.9400	35.3500	+1.173%	2,530,106	+3.253%
2022-03-07	35.6000	35.6300	34.8700	34.9400	-1.771%	2,814,596	+4.465%
2022-03-04	35.8000	35.8700	35.4500	35.5700	-1.468%	3,022,501	+2.615%
2022-03-03	35.7000	36.1000	35.5800	36.1000	+0.951%	2,953,014	+1.108%
2022-03-02	35.6500	35.7800	35.5500	35.7600	+0.478%	3,797,682	+2.069%
2022-03-01	35.6300	35.7350	35.4100	35.5900	-0.056%	3,602,068	+2.557%
2022-02-28	35.5200	35.9500	35.4350	35.6100	-0.531%	2,995,956	+2.499%
2022-02-25	35.5500	35.8000	35.4300	35.8000	+0.590%	3,237,030	+1.955%
2022-02-24	35.5000	35.6500	35.0500	35.5900	-0.364%	5,312,891	+2.557%
2022-02-23	35.6100	35.8100	35.4950	35.7200	+0.705%	5,081,195	+2.184%
2022-02-22	35.5500	36.2400	35.4400	35.4700	+43.778%	17,990,208	+2.904%
2022-02-18	25.1000	25.5400	24.5800	24.6700	-2.374%	439,108	+47.953%
2022-02-17	25.2800	25.8500	25.1900	25.2700	-1.289%	372,720	+44.440%
2022-02-16	24.8500	25.6400	24.8500	25.6000	+2.564%	257,890	+42.578%
2022-02-15	24.3500	25.0400	24.2200	24.9600	+4.130%	337,787	+46.234%
2022-02-14	23.9800	24.3000	23.8500	23.9700	+0.084%	567,192	+52.274%
2022-02-11	24.4600	24.5200	23.5900	23.9500	-1.278%	548,754	+52.401%
2022-02-10	24.4000	25.0200	24.1050	24.2600	-0.615%	503,338	+50.453%
2022-02-09	23.8200	24.6100	23.8200	24.4100	+3.170%	663,770	+49.529%
2022-02-08	23.2900	23.9000	23.2200	23.6600	+2.115%	493,224	+54.269%
2022-02-07	23.2200	23.5100	22.8400	23.1700	-1.236%	654,108	+57.531%
2022-02-04	22.8000	23.5350	22.1000	23.4600	+0.903%	758,149	+55.584%
2022-02-03	23.4600	24.7400	22.9400	23.2500	-2.434%	907,095	+56.989%
2022-02-02	23.6700	24.1100	23.0200	23.8300	+0.676%	703,989	+53.168%
2022-02-01	23.2400	23.8400	22.8700	23.6700	+2.690%	635,900	+54.204%
2022-01-31	22.3400	23.1100	22.2000	23.0500	+1.542%	1,132,414	+58.351%
2022-01-28	22.7900	22.8700	21.9300	22.7000	-1.347%	514,001	+60.793%
2022-01-27	23.0600	23.4500	22.4200	23.0100	0.000%	658,841	+58.627%
2022-01-26	23.9400	24.3100	22.8900	23.0100	-3.075%	497,520	+58.627%
2022-01-25	23.4700	24.4200	22.5300	23.7400	-0.545%	464,931	+53.749%
2022-01-24	23.2500	24.0200	22.5900	23.8700	+0.336%	490,282	+52.912%
2022-01-21	24.0200	24.6900	23.7300	23.7900	-1.654%	352,313	+53.426%
2022-01-20	25.5400	25.5400	24.0950	24.1900	-5.137%	384,773	+50.889%
2022-01-19	26.7600	26.8800	25.4500	25.5000	-4.351%	281,555	+43.137%
2022-01-18	26.8600	27.0700	26.5300	26.6600	-1.985%	329,042	+36.909%
2022-01-14	26.1500	27.2200	26.0000	27.2000	+3.030%	318,004	+34.191%
2022-01-13	25.1800	26.4200	25.0100	26.4000	+6.109%	684,392	+38.258%
2022-01-12	25.5300	25.8200	24.8300	24.8800	-2.584%	552,277	+46.704%
2022-01-11	25.6700	25.7100	25.0800	25.5400	-0.312%	200,541	+42.913%
2022-01-10	26.1100	26.1100	25.2800	25.6200	-2.027%	281,624	+42.467%
2022-01-07	26.4500	27.2250	26.1100	26.1500	-1.469%	369,311	+39.579%
2022-01-06	25.7900	26.5900	25.6500	26.5400	+3.188%	662,822	+37.528%
2022-01-05	26.5300	26.9600	25.6500	25.7200	-2.428%	657,568	+41.913%
2022-01-04	25.5400	26.5600	25.5400	26.3600	+4.396%	568,629	+38.467%
2022-01-03	24.9300	25.7000	24.7300	25.2500	+1.897%	305,576	+44.554%
2021-12-31	24.5200	25.0200	24.5000	24.7800	+0.487%	266,969	+47.296%
2021-12-30	25.3300	25.4300	24.6400	24.6600	-1.909%	288,705	+48.013%
2021-12-29	25.0000	25.2300	24.6500	25.1400	+0.964%	424,809	+45.187%
2021-12-28	24.6000	25.1000	24.5800	24.9000	+0.565%	233,229	+46.586%
2021-12-27	24.5400	24.8900	24.2400	24.7600	+0.569%	270,523	+47.415%
2021-12-23	24.3600	24.9800	24.0633	24.6200	+1.862%	353,643	+48.253%
2021-12-22	23.9600	24.3750	23.8300	24.1700	+0.876%	447,470	+51.014%
2021-12-21	23.4200	24.0300	23.2000	23.9600	+3.187%	317,672	+52.337%
2021-12-20	23.0300	23.3000	22.4400	23.2200	-1.149%	688,668	+57.192%
2021-12-17	23.8000	24.0600	23.2200	23.4900	-2.450%	1,004,125	+55.385%
2021-12-16	24.9000	25.2900	23.8600	24.0800	-2.589%	479,202	+51.578%
2021-12-15	24.2100	24.7500	23.6100	24.7200	+3.043%	636,301	+47.654%
2021-12-14	24.4100	24.9750	23.9500	23.9900	-2.480%	526,387	+52.147%
2021-12-13	24.7800	25.1300	24.1300	24.6000	-1.442%	497,859	+48.374%
2021-12-10	25.5500	25.7700	24.7825	24.9600	-2.079%	347,997	+46.234%
2021-12-09	26.0400	26.2999	25.4500	25.4900	-3.410%	350,446	+43.193%
2021-12-08	26.5200	26.9300	26.2100	26.3900	+0.802%	456,830	+38.310%
2021-12-07	27.0000	27.3200	26.1800	26.1800	-2.094%	412,665	+39.419%
2021-12-06	26.5100	27.3400	26.1500	26.7400	+2.022%	439,030	+36.500%
2021-12-03	25.9600	26.7399	25.8800	26.2100	+1.432%	540,291	+39.260%
2021-12-02	25.7400	25.9600	24.6300	25.8400	+0.741%	822,595	+41.254%
2021-12-01	26.2000	26.7700	25.6300	25.6500	+1.423%	715,748	+42.300%
2021-11-30	26.2200	26.7900	25.2200	25.2900	-5.210%	716,065	+44.326%
2021-11-29	27.6000	27.7400	26.3500	26.6800	-1.659%	462,769	+36.807%
2021-11-26	26.7400	27.1900	26.0100	27.1300	-3.452%	287,835	+34.537%
2021-11-24	28.3000	28.3900	27.9800	28.1000	-1.920%	239,643	+29.893%
2021-11-23	28.8800	29.2300	28.5400	28.6500	-0.899%	464,903	+27.400%
2021-11-22	28.0000	29.6750	27.8500	28.9100	+3.843%	761,914	+26.254%
2021-11-19	26.4700	28.0600	26.4700	27.8400	+3.533%	1,116,057	+31.106%
2021-11-18	27.3100	27.3100	25.6950	26.8900	-1.682%	936,859	+35.738%
2021-11-17	27.2600	27.5296	26.3300	27.3500	-0.942%	1,001,266	+33.455%
2021-11-16	27.6100	28.1800	27.2600	27.6100	+0.291%	759,337	+32.198%
2021-11-15	27.4000	27.9720	27.1200	27.5300	+1.102%	669,139	+32.583%
2021-11-12	27.4100	27.7750	27.1101	27.2300	-0.073%	744,571	+34.043%
2021-11-11	26.7500	27.2700	26.5700	27.2500	+2.290%	533,834	+33.945%
2021-11-10	26.4100	26.7100	26.0900	26.6400	+1.024%	286,630	+37.012%
2021-11-09	25.8200	26.4600	25.4400	26.3700	+1.736%	651,182	+38.415%
2021-11-08	27.0000	27.0000	25.8900	25.9200	-2.446%	377,479	+40.818%
2021-11-05	26.4800	26.9800	26.2000	26.5700	+2.389%	436,438	+37.373%
2021-11-04	26.0400	26.2100	25.6700	25.9500	+0.270%	293,533	+40.655%
2021-11-03	25.0900	26.0300	24.8800	25.8800	+3.190%	291,024	+41.036%
2021-11-02	25.4100	25.4100	24.6800	25.0800	-1.454%	321,007	+45.534%
2021-11-01	24.4800	25.7190	24.4200	25.4500	+4.560%	440,334	+43.418%
2021-10-29	24.6200	24.8600	24.1700	24.3400	-1.776%	293,249	+49.959%
2021-10-28	24.2600	24.8000	24.2000	24.7800	+3.379%	225,484	+47.296%
2021-10-27	23.5800	24.3190	23.3400	23.9700	+0.841%	366,103	+52.274%
2021-10-26	24.8300	24.8400	23.5700	23.7700	-5.337%	510,253	+53.555%
2021-10-25	24.6600	25.1690	24.4300	25.1100	+2.032%	347,488	+45.360%
2021-10-22	25.2900	25.5400	24.5700	24.6100	-2.881%	293,957	+48.314%
2021-10-21	25.0800	25.5200	24.9800	25.3400	+0.317%	367,378	+44.041%
2021-10-20	25.0000	25.7100	24.7500	25.2600	-0.198%	304,408	+44.497%
2021-10-19	25.1900	25.4600	24.9350	25.3100	+0.556%	315,355	+44.212%
2021-10-18	25.6300	25.9600	25.0200	25.1700	-2.631%	375,850	+45.014%
2021-10-15	26.3300	26.5800	25.8500	25.8500	+0.701%	421,930	+41.199%
2021-10-14	25.7400	25.8700	25.3600	25.6700	+1.503%	216,196	+42.189%
2021-10-13	25.4900	25.5100	24.8700	25.2900	-0.707%	281,663	+44.326%
2021-10-12	25.6300	25.9900	25.3890	25.4700	-0.352%	592,230	+43.306%
2021-10-11	25.5500	26.0395	25.4300	25.5600	+0.196%	402,162	+42.801%
2021-10-08	24.8600	25.5900	24.7100	25.5100	+2.821%	468,759	+43.081%
2021-10-07	24.3400	25.0700	24.0950	24.8100	+3.332%	755,671	+47.118%
2021-10-06	23.7000	24.3400	23.4600	24.0100	-0.249%	727,780	+52.020%
2021-10-05	23.2100	24.2300	22.8100	24.0700	+3.482%	886,736	+51.641%
2021-10-04	23.6200	24.2400	23.0700	23.2600	+3.103%	1,399,647	+56.922%
2021-10-01	21.5100	22.7700	21.4200	22.5600	+5.866%	700,195	+61.791%
2021-09-30	21.9100	22.0300	21.1100	21.3100	-2.068%	477,072	+71.281%
2021-09-29	21.9700	21.9800	21.4100	21.7600	-0.457%	403,296	+67.739%
2021-09-28	22.9200	23.1350	21.8600	21.8600	-4.500%	626,388	+66.972%
2021-09-27	22.0000	23.1900	21.9600	22.8900	+3.998%	1,031,462	+59.458%
2021-09-24	22.1000	22.5800	21.9600	22.0100	-0.452%	635,861	+65.834%
2021-09-23	21.6800	22.4300	21.6000	22.1100	+3.318%	370,037	+65.084%
2021-09-22	21.2100	21.7900	21.1700	21.4000	+2.835%	379,077	+70.561%
2021-09-21	21.1600	21.2500	20.5800	20.8100	-1.046%	511,053	+75.396%
2021-09-20	21.6300	21.6400	20.5000	21.0300	-5.822%	944,329	+73.562%
2021-09-17	22.2000	22.5300	21.5100	22.3300	+0.676%	2,045,020	+63.457%
2021-09-16	22.0000	22.5400	21.8000	22.1800	+0.544%	1,118,707	+64.563%
2021-09-15	21.6500	22.0800	21.5000	22.0600	+1.659%	1,142,202	+65.458%
2021-09-14	22.4400	22.5600	21.4000	21.7000	-2.865%	504,332	+68.203%
2021-09-13	21.9400	22.3500	21.7500	22.3400	+2.713%	545,526	+63.384%
2021-09-10	22.4200	22.7700	21.6900	21.7500	-2.027%	483,921	+67.816%
2021-09-09	22.6300	22.7500	22.1550	22.2000	-2.717%	593,724	+64.414%
2021-09-08	23.2500	23.4200	22.6500	22.8200	-2.894%	474,199	+59.947%
2021-09-07	23.8400	24.1800	23.4900	23.5000	-2.206%	520,148	+55.319%
2021-09-03	24.0500	24.2400	23.6500	24.0300	-0.208%	348,755	+51.893%
2021-09-02	23.9900	24.2600	23.7450	24.0800	+1.007%	333,394	+51.578%
2021-09-01	23.6500	24.0600	23.2300	23.8400	+0.506%	365,613	+53.104%
2021-08-31	23.9200	24.0450	23.4400	23.7200	-0.919%	471,412	+53.879%
2021-08-30	24.3500	24.3500	23.8200	23.9400	-1.197%	250,965	+52.464%
2021-08-27	23.4700	24.3900	23.4700	24.2300	+3.238%	324,556	+50.640%
2021-08-26	23.9000	24.0200	23.3600	23.4700	-2.856%	216,763	+55.518%
2021-08-25	23.8700	24.2300	23.6600	24.1600	+1.684%	339,431	+51.076%
2021-08-24	23.2000	23.8300	23.2000	23.7600	+2.857%	312,373	+53.620%
2021-08-23	23.1300	23.2600	22.7700	23.1000	+0.654%	265,049	+58.009%
2021-08-20	22.9100	23.1200	22.5500	22.9500	-0.217%	354,524	+59.041%
2021-08-19	23.2500	23.4700	22.7300	23.0000	-2.790%	451,086	+58.696%
2021-08-18	24.1100	24.4600	23.6500	23.6600	-2.674%	234,876	+54.269%
2021-08-17	24.5100	24.5100	23.9300	24.3100	-2.369%	328,898	+50.144%
2021-08-16	25.2000	25.3400	24.7600	24.9000	-2.544%	311,177	+46.586%
2021-08-13	25.8700	25.8800	25.5000	25.5500	-0.738%	303,929	+42.857%
2021-08-12	25.9200	25.9900	25.5500	25.7400	-0.194%	362,293	+41.803%
2021-08-11	24.8200	25.8100	24.5200	25.7900	+3.992%	400,156	+41.528%
2021-08-10	24.4100	24.8300	24.2850	24.8000	+1.390%	289,266	+47.177%
2021-08-09	24.7100	24.9200	24.3900	24.4600	-1.609%	405,634	+49.223%
2021-08-06	24.5100	24.8900	24.1400	24.8600	+3.454%	382,830	+46.822%
2021-08-05	24.2500	24.7500	23.9100	24.0300	+0.418%	402,172	+51.893%
2021-08-04	24.5000	24.7500	23.5900	23.9300	-0.209%	584,347	+52.528%
2021-08-03	23.9700	24.1250	23.4200	23.9800	+0.672%	574,598	+52.210%
2021-08-02	24.5800	25.1200	23.7100	23.8200	-2.096%	539,720	+53.233%
2021-07-30	24.2500	24.5500	24.0900	24.3300	-0.369%	403,555	+50.021%
2021-07-29	23.7700	24.5400	23.7050	24.4200	+4.136%	474,815	+49.468%
2021-07-28	23.2250	23.6100	22.9650	23.4500	+1.383%	297,812	+55.650%
2021-07-27	23.1500	23.4500	22.9300	23.1300	-1.742%	289,086	+57.804%
2021-07-26	23.5100	23.8300	23.2400	23.5400	+0.512%	193,176	+55.055%
2021-07-23	23.2150	23.4500	22.9800	23.4200	+2.003%	248,277	+55.850%
2021-07-22	23.6100	23.6100	22.8400	22.9600	-3.651%	282,301	+58.972%
2021-07-21	23.9500	24.4000	23.7100	23.8300	+0.591%	342,473	+53.168%
2021-07-20	22.6100	23.9900	22.5100	23.6900	+5.242%	637,479	+54.073%
2021-07-19	22.4000	23.0800	21.9700	22.5100	-2.596%	669,097	+62.150%
2021-07-16	23.5300	23.6800	22.9850	23.1100	-1.282%	745,053	+57.940%
2021-07-15	23.4300	23.7100	23.3300	23.4100	-0.889%	456,296	+55.916%
2021-07-14	23.2600	23.6950	23.2600	23.6200	+1.548%	483,040	+54.530%
2021-07-13	23.4700	23.5500	23.0800	23.2600	-0.937%	431,209	+56.922%
2021-07-12	23.0400	23.8000	22.9200	23.4800	+0.385%	420,968	+55.451%
2021-07-09	22.6900	23.5900	22.6900	23.3900	+5.266%	493,817	+56.050%
2021-07-08	22.1550	22.7700	21.9500	22.2200	-2.244%	644,644	+64.266%
2021-07-07	22.7300	23.0600	22.1950	22.7300	-0.394%	559,612	+60.581%
2021-07-06	23.3300	23.3500	22.5500	22.8200	-2.186%	543,840	+59.947%
2021-07-02	23.7700	24.0100	23.2500	23.3300	-1.934%	347,041	+56.451%
2021-07-01	24.6500	24.6500	23.7700	23.7900	+1.580%	636,059	+53.426%
2021-06-30	22.7700	23.7800	22.6600	23.4200	+2.360%	612,739	+55.850%
2021-06-29	22.7800	22.9600	22.5600	22.8800	+0.837%	427,728	+59.528%
2021-06-28	22.7400	22.9500	22.2900	22.6900	-0.220%	418,375	+60.864%
2021-06-25	22.9600	23.1500	22.7200	22.7400	-0.481%	888,854	+60.510%
2021-06-24	22.5000	22.8800	22.2300	22.8500	+2.420%	376,563	+59.737%
2021-06-23	22.3300	22.8300	22.1900	22.3100	-0.179%	389,757	+63.604%
2021-06-22	22.4300	22.5850	21.9700	22.3500	-0.622%	604,867	+63.311%
2021-06-21	22.3300	23.1100	22.3050	22.4900	+2.413%	960,032	+62.294%
2021-06-18	22.5100	22.8350	21.7100	21.9600	-3.217%	1,415,141	+66.211%
2021-06-17	24.1800	24.1800	22.4800	22.6900	-6.084%	873,837	+60.864%
2021-06-16	25.1900	25.1900	24.1600	24.1600	-4.430%	701,591	+51.076%
2021-06-15	25.1100	25.4400	24.7700	25.2800	+0.757%	449,705	+44.383%
2021-06-14	25.7800	25.8200	25.0200	25.0900	-2.790%	469,003	+45.476%
2021-06-11	25.9600	26.3200	25.8100	25.8100	-0.424%	383,074	+41.418%
2021-06-10	26.8800	26.9400	25.9100	25.9200	-2.921%	273,854	+40.818%
2021-06-09	27.2900	27.2900	26.6400	26.7000	-2.484%	275,204	+36.704%
2021-06-08	26.7700	27.5400	26.4800	27.3800	+2.050%	526,869	+33.309%
2021-06-07	27.5400	27.5400	26.6150	26.8300	-2.116%	781,803	+36.042%
2021-06-04	26.8200	27.4600	26.7900	27.4100	+2.775%	434,340	+33.163%
2021-06-03	26.2700	26.8350	26.0200	26.6700	+0.984%	352,545	+36.858%
2021-06-02	26.8100	26.8200	26.2800	26.4100	-1.123%	830,222	+38.205%
2021-06-01	26.3200	26.9600	26.1700	26.7100	+2.731%	857,189	+36.653%
2021-05-28	25.9700	26.0100	25.5800	26.0000	+0.541%	589,555	+40.385%
2021-05-27	25.4400	25.9900	25.4200	25.8600	+3.357%	1,047,585	+41.145%
2021-05-26	24.7800	25.0400	24.5300	25.0200	+0.806%	1,290,681	+45.883%
2021-05-25	25.1400	25.4200	24.8100	24.8200	-1.547%	853,350	+47.059%
2021-05-24	25.6200	25.6200	25.1300	25.2100	-1.021%	492,310	+44.784%
2021-05-21	25.4000	25.8200	25.2400	25.4700	+1.112%	687,824	+43.306%
2021-05-20	25.4700	25.5850	24.9800	25.1900	-0.749%	571,874	+44.899%
2021-05-19	24.3600	25.4400	24.1000	25.3800	+1.561%	790,362	+43.814%
2021-05-18	26.2100	26.3100	24.9700	24.9900	-4.800%	632,912	+46.058%
2021-05-17	26.3400	26.6600	26.0000	26.2500	-1.242%	379,956	+39.048%
2021-05-14	26.4700	26.6900	26.0000	26.5800	+1.257%	449,868	+37.321%
2021-05-13	25.5900	26.4900	25.5700	26.2500	+3.591%	534,995	+39.048%
2021-05-12	25.9800	26.3500	25.2700	25.3400	-3.246%	554,837	+44.041%
2021-05-11	26.3200	26.9100	26.1300	26.1900	-3.000%	568,560	+39.366%
2021-05-10	27.3300	27.6700	26.9900	27.0000	-0.222%	574,814	+35.185%
2021-05-07	26.5800	27.4400	26.5800	27.0600	+0.820%	476,137	+34.885%
2021-05-06	25.3800	26.9000	25.3800	26.8400	+5.172%	663,944	+35.991%
2021-05-05	26.9100	26.0050	25.4050	25.5200	-1.884%	481,855	+43.025%
2021-05-04	26.2100	26.2600	24.0350	26.0100	-3.987%	1,535,470	+40.331%
2021-05-03	27.5500	27.7800	27.0400	27.0900	+0.222%	571,771	+34.736%
2021-04-30	27.7800	28.1100	26.9700	27.0300	-4.555%	574,164	+35.035%
2021-04-29	29.3600	29.3600	28.2200	28.3200	-2.847%	453,245	+28.884%
2021-04-28	28.9400	29.3000	28.8001	29.1500	+1.533%	440,130	+25.214%
2021-04-27	28.2200	28.7200	28.0500	28.7100	+1.198%	344,528	+27.133%
2021-04-26	28.9800	29.2500	28.2700	28.3700	-0.977%	243,249	+28.657%
2021-04-23	27.7200	28.8900	27.4800	28.6500	+4.296%	513,023	+27.400%
2021-04-22	28.1600	28.5000	27.2600	27.4700	-1.400%	367,490	+32.872%
2021-04-21	26.9500	27.8800	26.7300	27.8600	+3.377%	357,856	+31.012%
2021-04-20	27.7600	28.1050	26.7500	26.9500	-4.024%	430,722	+35.436%
2021-04-19	28.2900	28.7200	27.7800	28.0800	-1.231%	344,494	+29.986%
2021-04-16	29.2900	29.6000	28.4000	28.4300	-1.830%	395,548	+28.386%
2021-04-15	28.7500	28.9800	28.2600	28.9600	+1.507%	295,681	+26.036%
2021-04-14	27.7000	28.6200	27.6600	28.5300	+3.145%	377,656	+27.936%
2021-04-13	28.5200	28.7100	27.2100	27.6600	-3.049%	456,762	+31.960%
2021-04-12	28.5800	28.9800	28.5000	28.5300	-0.140%	302,389	+27.936%
2021-04-09	28.4500	28.7100	28.0300	28.5700	+0.422%	355,957	+27.756%
2021-04-08	28.8100	28.9869	28.2100	28.4500	-1.795%	407,859	+28.295%
2021-04-07	29.5600	29.8000	28.7800	28.9700	-1.763%	386,216	+25.992%
2021-04-06	29.2800	29.8700	29.1750	29.4900	+0.546%	327,339	+23.771%
2021-04-05	29.4300	30.2000	29.2900	29.3300	+0.652%	470,457	+24.446%
2021-04-01	29.6500	29.9900	28.9900	29.1400	-0.952%	412,471	+25.257%
2021-03-31	29.8200	30.3000	29.2600	29.4200	-1.275%	676,593	+24.065%
2021-03-30	29.2500	29.9400	29.1700	29.8000	+1.776%	531,107	+22.483%
2021-03-29	29.8500	30.6000	29.2200	29.2800	-2.172%	477,158	+24.658%
2021-03-26	29.0700	29.9400	28.8900	29.9300	+4.431%	381,555	+21.951%
2021-03-25	27.4600	28.7600	27.0900	28.6600	+2.835%	417,902	+27.355%
2021-03-24	28.6100	29.0900	27.8400	27.8700	-1.065%	443,037	+30.965%
2021-03-23	29.5200	29.7700	28.0500	28.1700	-6.037%	608,556	+29.570%
2021-03-22	31.2300	31.3100	29.8800	29.9800	-4.492%	382,322	+21.748%
2021-03-19	31.7900	31.8600	31.0700	31.3900	-1.413%	1,100,683	+16.279%
2021-03-18	32.2200	32.9300	31.7000	31.8400	-1.668%	377,518	+14.636%
2021-03-17	31.3900	32.5700	31.3900	32.3800	+2.826%	469,141	+12.724%
2021-03-16	32.1800	32.5200	31.3500	31.4900	-2.689%	530,096	+15.910%
2021-03-15	32.5200	32.6800	32.0200	32.3600	-0.736%	335,615	+12.794%
2021-03-12	32.3600	32.6900	32.0000	32.6000	+1.684%	488,624	+11.963%
2021-03-11	31.7400	32.5000	31.6900	32.0600	+0.313%	726,585	+13.849%
2021-03-10	30.7500	32.0500	30.7500	31.9600	+4.444%	886,366	+14.205%
2021-03-09	30.7600	31.3400	30.1200	30.6000	+0.857%	623,638	+19.281%
2021-03-08	30.5300	30.7800	30.0400	30.3400	+0.497%	575,869	+20.303%
2021-03-05	31.0400	31.0400	28.6500	30.1900	-0.691%	1,026,400	+20.901%
2021-03-04	31.3400	31.9100	29.4300	30.4000	-3.154%	700,013	+20.066%
2021-03-03	30.8800	31.8500	30.8300	31.3900	+2.515%	922,118	+16.279%
2021-03-02	31.1100	31.4000	30.5800	30.6200	-1.448%	421,088	+19.203%
2021-03-01	31.1400	31.4300	30.6950	31.0700	+2.305%	744,823	+17.477%
2021-02-26	29.9200	30.6700	29.4200	30.3700	+2.084%	662,260	+20.184%
2021-02-25	32.0000	32.0700	29.6800	29.7500	-6.973%	598,986	+22.689%
2021-02-24	31.5900	32.4100	31.3800	31.9800	+2.010%	479,353	+14.134%
2021-02-23	32.0350	32.6500	31.3100	31.3500	-3.360%	698,546	+16.427%
2021-02-22	30.8800	32.4900	30.8800	32.4400	+3.510%	360,482	+12.515%
2021-02-19	30.4800	31.5000	30.4800	31.3400	+3.706%	405,016	+16.465%
2021-02-18	31.5300	31.5300	30.0100	30.2200	-5.088%	435,341	+20.781%
2021-02-17	31.8200	32.2300	31.1300	31.8400	-0.841%	544,054	+14.636%
2021-02-16	33.0600	33.3200	31.9700	32.1100	-1.834%	433,558	+13.672%
2021-02-12	33.0000	33.3800	32.4750	32.7100	-0.849%	506,593	+11.587%

document.getElementById("r82YWy").onerror = function(){this.style.display='none';}; .dark-mode .n85mL1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .n85mL1{ color: #333333; background-color: white; border: 2px solid #333333; }MTORMERITOR, Inc.stock NYSE

MTOR
MERITOR, Inc.
stock NYSE