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 (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-08-02	36.490	36.5000	36.4800	36.50	+0.027%	2,543,358	0.000%
2022-08-01	36.480	36.4900	36.4700	36.49	+0.192%	1,906,833	+0.027%
2022-07-29	36.430	36.4500	36.4000	36.42	-0.027%	461,853	+0.220%
2022-07-28	36.390	36.4550	36.3900	36.43	+0.055%	807,977	+0.192%
2022-07-27	36.380	36.4200	36.3800	36.41	+0.248%	1,045,904	+0.247%
2022-07-26	36.320	36.3400	36.3200	36.32	-0.137%	478,753	+0.496%
2022-07-25	36.330	36.3700	36.3100	36.37	+0.110%	1,260,146	+0.357%
2022-07-22	36.400	36.4000	36.3100	36.33	-0.055%	815,630	+0.468%
2022-07-21	36.320	36.3600	36.3100	36.35	+0.083%	1,555,910	+0.413%
2022-07-20	36.360	36.3800	36.3200	36.32	-0.083%	1,749,911	+0.496%
2022-07-19	36.360	36.4000	36.3400	36.35	0.000%	1,171,948	+0.413%
2022-07-18	36.360	36.4000	36.3250	36.35	+0.055%	883,805	+0.413%
2022-07-15	36.390	36.4200	36.3200	36.33	0.000%	1,213,249	+0.468%
2022-07-14	36.300	36.3450	36.3000	36.33	+0.055%	1,098,293	+0.468%
2022-07-13	36.270	36.3500	36.2700	36.31	+0.055%	617,429	+0.523%
2022-07-12	36.300	36.3300	36.2900	36.29	+0.055%	755,276	+0.579%
2022-07-11	36.300	36.3400	36.2700	36.27	-0.110%	711,236	+0.634%
2022-07-08	36.330	36.3500	36.2600	36.31	-0.055%	1,528,548	+0.523%
2022-07-07	36.300	36.4200	36.3000	36.33	+0.083%	1,594,847	+0.468%
2022-07-06	36.280	36.4300	36.2300	36.30	-0.028%	1,347,639	+0.551%
2022-07-05	36.240	36.3100	36.1900	36.31	+0.083%	951,526	+0.523%
2022-07-01	36.260	36.3050	36.2300	36.28	-0.138%	1,573,058	+0.606%
2022-06-30	36.160	36.3400	36.1600	36.33	+0.359%	1,727,521	+0.468%
2022-06-29	36.200	36.2300	36.1700	36.20	0.000%	513,254	+0.829%
2022-06-28	36.240	36.2500	36.1850	36.20	-0.083%	619,577	+0.829%
2022-06-27	36.230	36.2800	36.1899	36.23	+0.194%	965,100	+0.745%
2022-06-24	36.090	36.2800	36.0900	36.16	-0.193%	1,306,162	+0.940%
2022-06-23	36.040	36.2400	36.0300	36.23	+0.471%	979,221	+0.745%
2022-06-22	36.030	36.1150	35.9900	36.06	-0.111%	563,284	+1.220%
2022-06-21	36.080	36.1200	35.9150	36.10	+0.445%	1,007,660	+1.108%
2022-06-17	36.140	36.1400	35.8650	35.94	+0.084%	1,948,906	+1.558%
2022-06-16	35.990	36.0400	35.9100	35.91	-0.416%	1,648,748	+1.643%
2022-06-15	36.100	36.1000	36.0100	36.06	+0.167%	971,016	+1.220%
2022-06-14	36.050	36.1300	35.9900	36.00	-0.028%	1,862,830	+1.389%
2022-06-13	36.060	36.1000	36.0000	36.01	-0.305%	1,398,464	+1.361%
2022-06-10	36.080	36.1400	36.0600	36.12	+0.083%	944,421	+1.052%
2022-06-09	36.130	36.1600	36.0900	36.09	-0.083%	811,723	+1.136%
2022-06-08	36.140	36.1700	36.1200	36.12	-0.055%	891,653	+1.052%
2022-06-07	36.150	36.1700	36.1250	36.14	0.000%	1,510,353	+0.996%
2022-06-06	36.190	36.1900	36.1300	36.14	-0.055%	1,962,211	+0.996%
2022-06-03	36.200	36.2100	36.1600	36.16	-0.083%	694,507	+0.940%
2022-06-02	36.140	36.2100	36.1300	36.19	+0.194%	819,936	+0.857%
2022-06-01	36.160	36.1700	36.0800	36.12	-0.138%	1,247,068	+1.052%
2022-05-31	36.160	36.2000	36.0950	36.17	+0.028%	1,038,366	+0.912%
2022-05-27	36.250	36.2500	36.1150	36.16	-0.248%	1,126,490	+0.940%
2022-05-26	36.200	36.3000	36.2000	36.25	+0.110%	938,669	+0.690%
2022-05-25	36.050	36.2150	36.0500	36.21	+0.416%	931,494	+0.801%
2022-05-24	36.080	36.1000	36.0100	36.06	+0.028%	1,570,249	+1.220%
2022-05-23	36.070	36.1700	36.0400	36.05	-0.111%	723,581	+1.248%
2022-05-20	36.000	36.1000	35.9500	36.09	+0.417%	1,485,985	+1.136%
2022-05-19	35.840	36.0400	35.8400	35.94	0.000%	1,199,661	+1.558%
2022-05-18	36.040	36.0400	35.9400	35.94	-0.167%	1,574,456	+1.558%
2022-05-17	36.000	36.0500	35.9700	36.00	+0.139%	981,224	+1.389%
2022-05-16	36.040	36.0500	35.9300	35.95	-0.111%	1,001,231	+1.530%
2022-05-13	35.960	36.1400	35.8950	35.99	+0.251%	765,530	+1.417%
2022-05-12	35.920	35.9800	35.8800	35.90	-0.028%	1,492,052	+1.671%
2022-05-11	35.980	35.9850	35.8900	35.91	+0.028%	1,904,089	+1.643%
2022-05-10	35.980	36.0650	35.8850	35.90	0.000%	1,376,028	+1.671%
2022-05-09	36.000	36.0400	35.9000	35.90	-0.305%	1,641,048	+1.671%
2022-05-06	36.070	36.1100	35.9150	36.01	+0.278%	1,653,329	+1.361%
2022-05-05	35.960	36.0100	35.9000	35.91	-0.111%	3,327,647	+1.643%
2022-05-04	36.000	36.0800	35.9300	35.95	+0.056%	695,764	+1.530%
2022-05-03	36.000	36.0800	35.9000	35.93	-0.028%	721,884	+1.586%
2022-05-02	35.930	36.0500	35.9300	35.94	+0.084%	776,905	+1.558%
2022-04-29	35.950	36.0200	35.8900	35.91	-0.056%	671,759	+1.643%
2022-04-28	35.990	36.0200	35.9000	35.93	0.000%	841,299	+1.586%
2022-04-27	35.930	35.9900	35.8900	35.93	-0.083%	1,850,545	+1.586%
2022-04-26	35.960	36.0300	35.9300	35.96	-0.167%	1,561,765	+1.502%
2022-04-25	35.980	36.0500	35.8600	36.02	+0.056%	890,893	+1.333%
2022-04-22	36.010	36.0600	35.9100	36.00	-0.028%	975,385	+1.389%
2022-04-21	36.250	36.2500	35.9850	36.01	-0.387%	2,635,176	+1.361%
2022-04-20	36.280	36.2800	36.1400	36.15	-0.083%	749,295	+0.968%
2022-04-19	35.920	36.2000	35.9000	36.18	+0.752%	1,444,982	+0.884%
2022-04-18	35.850	35.9450	35.7900	35.91	+0.167%	661,503	+1.643%
2022-04-14	35.740	35.9900	35.7150	35.85	+0.844%	4,344,805	+1.813%
2022-04-13	35.510	35.6100	35.5100	35.55	+0.141%	2,504,763	+2.672%
2022-04-12	35.580	35.6100	35.4900	35.50	0.000%	814,396	+2.817%
2022-04-11	35.510	35.6500	35.4800	35.50	+0.056%	689,102	+2.817%
2022-04-08	35.510	35.5900	35.4800	35.48	-0.056%	777,957	+2.875%
2022-04-07	35.520	35.5800	35.4800	35.50	0.000%	1,276,547	+2.817%
2022-04-06	35.500	35.6100	35.4900	35.50	0.000%	1,060,665	+2.817%
2022-04-05	35.660	35.7100	35.4400	35.50	-0.504%	1,322,443	+2.817%
2022-04-04	35.630	35.6900	35.5900	35.68	-0.140%	828,006	+2.298%
2022-04-01	35.600	35.7400	35.5600	35.73	+0.450%	706,634	+2.155%
2022-03-31	35.520	35.6350	35.4900	35.57	+0.197%	812,284	+2.615%
2022-03-30	35.550	35.6800	35.4900	35.50	-0.253%	652,328	+2.817%
2022-03-29	35.660	35.7400	35.4600	35.59	-0.252%	1,516,817	+2.557%
2022-03-28	35.510	35.6800	35.4100	35.68	+0.422%	1,035,723	+2.298%
2022-03-25	35.480	35.5600	35.4150	35.53	+0.254%	806,321	+2.730%
2022-03-24	35.590	35.5900	35.3900	35.44	-0.197%	1,235,871	+2.991%
2022-03-23	35.440	35.6400	35.4400	35.51	-0.253%	1,173,538	+2.788%
2022-03-22	35.480	35.6650	35.4400	35.60	+0.850%	895,003	+2.528%
2022-03-21	35.570	35.6800	35.2700	35.30	-0.815%	1,440,295	+3.399%
2022-03-18	35.600	35.7200	35.4300	35.59	-0.280%	913,681	+2.557%
2022-03-17	35.470	35.7400	35.4000	35.69	+0.394%	822,499	+2.270%
2022-03-16	35.470	35.6000	35.3100	35.55	+0.282%	1,122,762	+2.672%
2022-03-15	35.420	35.5600	35.3300	35.45	-0.056%	897,989	+2.962%
2022-03-14	35.350	35.4900	35.2400	35.47	+0.368%	1,305,630	+2.904%
2022-03-11	35.360	35.4650	35.2350	35.34	+0.284%	1,583,716	+3.282%
2022-03-10	35.350	35.5000	35.2400	35.24	-0.311%	2,233,574	+3.575%
2022-03-09	35.500	35.6400	35.2600	35.35	0.000%	1,904,380	+3.253%
2022-03-08	35.170	35.5800	34.9400	35.35	+1.173%	2,530,106	+3.253%
2022-03-07	35.600	35.6300	34.8700	34.94	-1.771%	2,814,596	+4.465%
2022-03-04	35.800	35.8700	35.4500	35.57	-1.468%	3,022,501	+2.615%
2022-03-03	35.700	36.1000	35.5800	36.10	+0.951%	2,953,014	+1.108%
2022-03-02	35.650	35.7800	35.5500	35.76	+0.478%	3,797,682	+2.069%
2022-03-01	35.630	35.7350	35.4100	35.59	-0.056%	3,602,068	+2.557%
2022-02-28	35.520	35.9500	35.4350	35.61	-0.531%	2,995,956	+2.499%
2022-02-25	35.550	35.8000	35.4300	35.80	+0.590%	3,237,030	+1.955%
2022-02-24	35.500	35.6500	35.0500	35.59	-0.364%	5,312,891	+2.557%
2022-02-23	35.610	35.8100	35.4950	35.72	+0.705%	5,081,195	+2.184%
2022-02-22	35.550	36.2400	35.4400	35.47	+43.778%	17,990,208	+2.904%
2022-02-18	25.100	25.5400	24.5800	24.67	-2.374%	439,108	+47.953%
2022-02-17	25.280	25.8500	25.1900	25.27	-1.289%	372,720	+44.440%
2022-02-16	24.850	25.6400	24.8500	25.60	+2.564%	257,890	+42.578%
2022-02-15	24.350	25.0400	24.2200	24.96	+4.130%	337,787	+46.234%
2022-02-14	23.980	24.3000	23.8500	23.97	+0.084%	567,192	+52.274%
2022-02-11	24.460	24.5200	23.5900	23.95	-1.278%	548,754	+52.401%
2022-02-10	24.400	25.0200	24.1050	24.26	-0.615%	503,338	+50.453%
2022-02-09	23.820	24.6100	23.8200	24.41	+3.170%	663,770	+49.529%
2022-02-08	23.290	23.9000	23.2200	23.66	+2.115%	493,224	+54.269%
2022-02-07	23.220	23.5100	22.8400	23.17	-1.236%	654,108	+57.531%
2022-02-04	22.800	23.5350	22.1000	23.46	+0.903%	758,149	+55.584%
2022-02-03	23.460	24.7400	22.9400	23.25	-2.434%	907,095	+56.989%
2022-02-02	23.670	24.1100	23.0200	23.83	+0.676%	703,989	+53.168%
2022-02-01	23.240	23.8400	22.8700	23.67	+2.690%	635,900	+54.204%
2022-01-31	22.340	23.1100	22.2000	23.05	+1.542%	1,132,414	+58.351%
2022-01-28	22.790	22.8700	21.9300	22.70	-1.347%	514,001	+60.793%
2022-01-27	23.060	23.4500	22.4200	23.01	0.000%	658,841	+58.627%
2022-01-26	23.940	24.3100	22.8900	23.01	-3.075%	497,520	+58.627%
2022-01-25	23.470	24.4200	22.5300	23.74	-0.545%	464,931	+53.749%
2022-01-24	23.250	24.0200	22.5900	23.87	+0.336%	490,282	+52.912%
2022-01-21	24.020	24.6900	23.7300	23.79	-1.654%	352,313	+53.426%
2022-01-20	25.540	25.5400	24.0950	24.19	-5.137%	384,773	+50.889%
2022-01-19	26.760	26.8800	25.4500	25.50	-4.351%	281,555	+43.137%
2022-01-18	26.860	27.0700	26.5300	26.66	-1.985%	329,042	+36.909%
2022-01-14	26.150	27.2200	26.0000	27.20	+3.030%	318,004	+34.191%
2022-01-13	25.180	26.4200	25.0100	26.40	+6.109%	684,392	+38.258%
2022-01-12	25.530	25.8200	24.8300	24.88	-2.584%	552,277	+46.704%
2022-01-11	25.670	25.7100	25.0800	25.54	-0.312%	200,541	+42.913%
2022-01-10	26.110	26.1100	25.2800	25.62	-2.027%	281,624	+42.467%
2022-01-07	26.450	27.2250	26.1100	26.15	-1.469%	369,311	+39.579%
2022-01-06	25.790	26.5900	25.6500	26.54	+3.188%	662,822	+37.528%
2022-01-05	26.530	26.9600	25.6500	25.72	-2.428%	657,568	+41.913%
2022-01-04	25.540	26.5600	25.5400	26.36	+4.396%	568,629	+38.467%
2022-01-03	24.930	25.7000	24.7300	25.25	+1.897%	305,576	+44.554%
2021-12-31	24.520	25.0200	24.5000	24.78	+0.487%	266,969	+47.296%
2021-12-30	25.330	25.4300	24.6400	24.66	-1.909%	288,705	+48.013%
2021-12-29	25.000	25.2300	24.6500	25.14	+0.964%	424,809	+45.187%
2021-12-28	24.600	25.1000	24.5800	24.90	+0.565%	233,229	+46.586%
2021-12-27	24.540	24.8900	24.2400	24.76	+0.569%	270,523	+47.415%
2021-12-23	24.360	24.9800	24.0633	24.62	+1.862%	353,643	+48.253%
2021-12-22	23.960	24.3750	23.8300	24.17	+0.876%	447,470	+51.014%
2021-12-21	23.420	24.0300	23.2000	23.96	+3.187%	317,672	+52.337%
2021-12-20	23.030	23.3000	22.4400	23.22	-1.149%	688,668	+57.192%
2021-12-17	23.800	24.0600	23.2200	23.49	-2.450%	1,004,125	+55.385%
2021-12-16	24.900	25.2900	23.8600	24.08	-2.589%	479,202	+51.578%
2021-12-15	24.210	24.7500	23.6100	24.72	+3.043%	636,301	+47.654%
2021-12-14	24.410	24.9750	23.9500	23.99	-2.480%	526,387	+52.147%
2021-12-13	24.780	25.1300	24.1300	24.60	-1.442%	497,859	+48.374%
2021-12-10	25.550	25.7700	24.7825	24.96	-2.079%	347,997	+46.234%
2021-12-09	26.040	26.2999	25.4500	25.49	-3.410%	350,446	+43.193%
2021-12-08	26.520	26.9300	26.2100	26.39	+0.802%	456,830	+38.310%
2021-12-07	27.000	27.3200	26.1800	26.18	-2.094%	412,665	+39.419%
2021-12-06	26.510	27.3400	26.1500	26.74	+2.022%	439,030	+36.500%
2021-12-03	25.960	26.7399	25.8800	26.21	+1.432%	540,291	+39.260%
2021-12-02	25.740	25.9600	24.6300	25.84	+0.741%	822,595	+41.254%
2021-12-01	26.200	26.7700	25.6300	25.65	+1.423%	715,748	+42.300%
2021-11-30	26.220	26.7900	25.2200	25.29	-5.210%	716,065	+44.326%
2021-11-29	27.600	27.7400	26.3500	26.68	-1.659%	462,769	+36.807%
2021-11-26	26.740	27.1900	26.0100	27.13	-3.452%	287,835	+34.537%
2021-11-24	28.300	28.3900	27.9800	28.10	-1.920%	239,643	+29.893%
2021-11-23	28.880	29.2300	28.5400	28.65	-0.899%	464,903	+27.400%
2021-11-22	28.000	29.6750	27.8500	28.91	+3.843%	761,914	+26.254%
2021-11-19	26.470	28.0600	26.4700	27.84	+3.533%	1,116,057	+31.106%
2021-11-18	27.310	27.3100	25.6950	26.89	-1.682%	936,859	+35.738%
2021-11-17	27.260	27.5296	26.3300	27.35	-0.942%	1,001,266	+33.455%
2021-11-16	27.610	28.1800	27.2600	27.61	+0.291%	759,337	+32.198%
2021-11-15	27.400	27.9720	27.1200	27.53	+1.102%	669,139	+32.583%
2021-11-12	27.410	27.7750	27.1101	27.23	-0.073%	744,571	+34.043%
2021-11-11	26.750	27.2700	26.5700	27.25	+2.290%	533,834	+33.945%
2021-11-10	26.410	26.7100	26.0900	26.64	+1.024%	286,630	+37.012%
2021-11-09	25.820	26.4600	25.4400	26.37	+1.736%	651,182	+38.415%
2021-11-08	27.000	27.0000	25.8900	25.92	-2.446%	377,479	+40.818%
2021-11-05	26.480	26.9800	26.2000	26.57	+2.389%	436,438	+37.373%
2021-11-04	26.040	26.2100	25.6700	25.95	+0.270%	293,533	+40.655%
2021-11-03	25.090	26.0300	24.8800	25.88	+3.190%	291,024	+41.036%
2021-11-02	25.410	25.4100	24.6800	25.08	-1.454%	321,007	+45.534%
2021-11-01	24.480	25.7190	24.4200	25.45	+4.560%	440,334	+43.418%
2021-10-29	24.620	24.8600	24.1700	24.34	-1.776%	293,249	+49.959%
2021-10-28	24.260	24.8000	24.2000	24.78	+3.379%	225,484	+47.296%
2021-10-27	23.580	24.3190	23.3400	23.97	+0.841%	366,103	+52.274%
2021-10-26	24.830	24.8400	23.5700	23.77	-5.337%	510,253	+53.555%
2021-10-25	24.660	25.1690	24.4300	25.11	+2.032%	347,488	+45.360%
2021-10-22	25.290	25.5400	24.5700	24.61	-2.881%	293,957	+48.314%
2021-10-21	25.080	25.5200	24.9800	25.34	+0.317%	367,378	+44.041%
2021-10-20	25.000	25.7100	24.7500	25.26	-0.198%	304,408	+44.497%
2021-10-19	25.190	25.4600	24.9350	25.31	+0.556%	315,355	+44.212%
2021-10-18	25.630	25.9600	25.0200	25.17	-2.631%	375,850	+45.014%
2021-10-15	26.330	26.5800	25.8500	25.85	+0.701%	421,930	+41.199%
2021-10-14	25.740	25.8700	25.3600	25.67	+1.503%	216,196	+42.189%
2021-10-13	25.490	25.5100	24.8700	25.29	-0.707%	281,663	+44.326%
2021-10-12	25.630	25.9900	25.3890	25.47	-0.352%	592,230	+43.306%
2021-10-11	25.550	26.0395	25.4300	25.56	+0.196%	402,162	+42.801%
2021-10-08	24.860	25.5900	24.7100	25.51	+2.821%	468,759	+43.081%
2021-10-07	24.340	25.0700	24.0950	24.81	+3.332%	755,671	+47.118%
2021-10-06	23.700	24.3400	23.4600	24.01	-0.249%	727,780	+52.020%
2021-10-05	23.210	24.2300	22.8100	24.07	+3.482%	886,736	+51.641%
2021-10-04	23.620	24.2400	23.0700	23.26	+3.103%	1,399,647	+56.922%
2021-10-01	21.510	22.7700	21.4200	22.56	+5.866%	700,195	+61.791%
2021-09-30	21.910	22.0300	21.1100	21.31	-2.068%	477,072	+71.281%
2021-09-29	21.970	21.9800	21.4100	21.76	-0.457%	403,296	+67.739%
2021-09-28	22.920	23.1350	21.8600	21.86	-4.500%	626,388	+66.972%
2021-09-27	22.000	23.1900	21.9600	22.89	+3.998%	1,031,462	+59.458%
2021-09-24	22.100	22.5800	21.9600	22.01	-0.452%	635,861	+65.834%
2021-09-23	21.680	22.4300	21.6000	22.11	+3.318%	370,037	+65.084%
2021-09-22	21.210	21.7900	21.1700	21.40	+2.835%	379,077	+70.561%
2021-09-21	21.160	21.2500	20.5800	20.81	-1.046%	511,053	+75.396%
2021-09-20	21.630	21.6400	20.5000	21.03	-5.822%	944,329	+73.562%
2021-09-17	22.200	22.5300	21.5100	22.33	+0.676%	2,045,020	+63.457%
2021-09-16	22.000	22.5400	21.8000	22.18	+0.544%	1,118,707	+64.563%
2021-09-15	21.650	22.0800	21.5000	22.06	+1.659%	1,142,202	+65.458%
2021-09-14	22.440	22.5600	21.4000	21.70	-2.865%	504,332	+68.203%
2021-09-13	21.940	22.3500	21.7500	22.34	+2.713%	545,526	+63.384%
2021-09-10	22.420	22.7700	21.6900	21.75	-2.027%	483,921	+67.816%
2021-09-09	22.630	22.7500	22.1550	22.20	-2.717%	593,724	+64.414%
2021-09-08	23.250	23.4200	22.6500	22.82	-2.894%	474,199	+59.947%
2021-09-07	23.840	24.1800	23.4900	23.50	-2.206%	520,148	+55.319%
2021-09-03	24.050	24.2400	23.6500	24.03	-0.208%	348,755	+51.893%
2021-09-02	23.990	24.2600	23.7450	24.08	+1.007%	333,394	+51.578%
2021-09-01	23.650	24.0600	23.2300	23.84	+0.506%	365,613	+53.104%
2021-08-31	23.920	24.0450	23.4400	23.72	-0.919%	471,412	+53.879%
2021-08-30	24.350	24.3500	23.8200	23.94	-1.197%	250,965	+52.464%
2021-08-27	23.470	24.3900	23.4700	24.23	+3.238%	324,556	+50.640%
2021-08-26	23.900	24.0200	23.3600	23.47	-2.856%	216,763	+55.518%
2021-08-25	23.870	24.2300	23.6600	24.16	+1.684%	339,431	+51.076%
2021-08-24	23.200	23.8300	23.2000	23.76	+2.857%	312,373	+53.620%
2021-08-23	23.130	23.2600	22.7700	23.10	+0.654%	265,049	+58.009%
2021-08-20	22.910	23.1200	22.5500	22.95	-0.217%	354,524	+59.041%
2021-08-19	23.250	23.4700	22.7300	23.00	-2.790%	451,086	+58.696%
2021-08-18	24.110	24.4600	23.6500	23.66	-2.674%	234,876	+54.269%
2021-08-17	24.510	24.5100	23.9300	24.31	-2.369%	328,898	+50.144%
2021-08-16	25.200	25.3400	24.7600	24.90	-2.544%	311,177	+46.586%
2021-08-13	25.870	25.8800	25.5000	25.55	-0.738%	303,929	+42.857%
2021-08-12	25.920	25.9900	25.5500	25.74	-0.194%	362,293	+41.803%
2021-08-11	24.820	25.8100	24.5200	25.79	+3.992%	400,156	+41.528%
2021-08-10	24.410	24.8300	24.2850	24.80	+1.390%	289,266	+47.177%
2021-08-09	24.710	24.9200	24.3900	24.46	-1.609%	405,634	+49.223%
2021-08-06	24.510	24.8900	24.1400	24.86	+3.454%	382,830	+46.822%
2021-08-05	24.250	24.7500	23.9100	24.03	+0.418%	402,172	+51.893%
2021-08-04	24.500	24.7500	23.5900	23.93	-0.209%	584,347	+52.528%
2021-08-03	23.970	24.1250	23.4200	23.98	+0.672%	574,598	+52.210%
2021-08-02	24.580	25.1200	23.7100	23.82	-2.096%	539,720	+53.233%
2021-07-30	24.250	24.5500	24.0900	24.33	-0.369%	403,555	+50.021%
2021-07-29	23.770	24.5400	23.7050	24.42	+4.136%	474,815	+49.468%
2021-07-28	23.225	23.6100	22.9650	23.45	+1.383%	297,812	+55.650%
2021-07-27	23.150	23.4500	22.9300	23.13	-1.742%	289,086	+57.804%
2021-07-26	23.510	23.8300	23.2400	23.54	+0.512%	193,176	+55.055%
2021-07-23	23.215	23.4500	22.9800	23.42	+2.003%	248,277	+55.850%
2021-07-22	23.610	23.6100	22.8400	22.96	-3.651%	282,301	+58.972%
2021-07-21	23.950	24.4000	23.7100	23.83	+0.591%	342,473	+53.168%
2021-07-20	22.610	23.9900	22.5100	23.69	+5.242%	637,479	+54.073%
2021-07-19	22.400	23.0800	21.9700	22.51	-2.596%	669,097	+62.150%
2021-07-16	23.530	23.6800	22.9850	23.11	-1.282%	745,053	+57.940%
2021-07-15	23.430	23.7100	23.3300	23.41	-0.889%	456,296	+55.916%
2021-07-14	23.260	23.6950	23.2600	23.62	+1.548%	483,040	+54.530%
2021-07-13	23.470	23.5500	23.0800	23.26	-0.937%	431,209	+56.922%
2021-07-12	23.040	23.8000	22.9200	23.48	+0.385%	420,968	+55.451%
2021-07-09	22.690	23.5900	22.6900	23.39	+5.266%	493,817	+56.050%
2021-07-08	22.155	22.7700	21.9500	22.22	-2.244%	644,644	+64.266%
2021-07-07	22.730	23.0600	22.1950	22.73	-0.394%	559,612	+60.581%
2021-07-06	23.330	23.3500	22.5500	22.82	-2.186%	543,840	+59.947%
2021-07-02	23.770	24.0100	23.2500	23.33	-1.934%	347,041	+56.451%
2021-07-01	24.650	24.6500	23.7700	23.79	+1.580%	636,059	+53.426%
2021-06-30	22.770	23.7800	22.6600	23.42	+2.360%	612,739	+55.850%
2021-06-29	22.780	22.9600	22.5600	22.88	+0.837%	427,728	+59.528%
2021-06-28	22.740	22.9500	22.2900	22.69	-0.220%	418,375	+60.864%
2021-06-25	22.960	23.1500	22.7200	22.74	-0.481%	888,854	+60.510%
2021-06-24	22.500	22.8800	22.2300	22.85	+2.420%	376,563	+59.737%
2021-06-23	22.330	22.8300	22.1900	22.31	-0.179%	389,757	+63.604%
2021-06-22	22.430	22.5850	21.9700	22.35	-0.622%	604,867	+63.311%
2021-06-21	22.330	23.1100	22.3050	22.49	+2.413%	960,032	+62.294%
2021-06-18	22.510	22.8350	21.7100	21.96	-3.217%	1,415,141	+66.211%
2021-06-17	24.180	24.1800	22.4800	22.69	-6.084%	873,837	+60.864%
2021-06-16	25.190	25.1900	24.1600	24.16	-4.430%	701,591	+51.076%
2021-06-15	25.110	25.4400	24.7700	25.28	+0.757%	449,705	+44.383%
2021-06-14	25.780	25.8200	25.0200	25.09	-2.790%	469,003	+45.476%
2021-06-11	25.960	26.3200	25.8100	25.81	-0.424%	383,074	+41.418%
2021-06-10	26.880	26.9400	25.9100	25.92	-2.921%	273,854	+40.818%
2021-06-09	27.290	27.2900	26.6400	26.70	-2.484%	275,204	+36.704%
2021-06-08	26.770	27.5400	26.4800	27.38	+2.050%	526,869	+33.309%
2021-06-07	27.540	27.5400	26.6150	26.83	-2.116%	781,803	+36.042%
2021-06-04	26.820	27.4600	26.7900	27.41	+2.775%	434,340	+33.163%
2021-06-03	26.270	26.8350	26.0200	26.67	+0.984%	352,545	+36.858%
2021-06-02	26.810	26.8200	26.2800	26.41	-1.123%	830,222	+38.205%
2021-06-01	26.320	26.9600	26.1700	26.71	+2.731%	857,189	+36.653%
2021-05-28	25.970	26.0100	25.5800	26.00	+0.541%	589,555	+40.385%
2021-05-27	25.440	25.9900	25.4200	25.86	+3.357%	1,047,585	+41.145%
2021-05-26	24.780	25.0400	24.5300	25.02	+0.806%	1,290,681	+45.883%
2021-05-25	25.140	25.4200	24.8100	24.82	-1.547%	853,350	+47.059%
2021-05-24	25.620	25.6200	25.1300	25.21	-1.021%	492,310	+44.784%
2021-05-21	25.400	25.8200	25.2400	25.47	+1.112%	687,824	+43.306%
2021-05-20	25.470	25.5850	24.9800	25.19	-0.749%	571,874	+44.899%
2021-05-19	24.360	25.4400	24.1000	25.38	+1.561%	790,362	+43.814%
2021-05-18	26.210	26.3100	24.9700	24.99	-4.800%	632,912	+46.058%
2021-05-17	26.340	26.6600	26.0000	26.25	-1.242%	379,956	+39.048%
2021-05-14	26.470	26.6900	26.0000	26.58	+1.257%	449,868	+37.321%
2021-05-13	25.590	26.4900	25.5700	26.25	+3.591%	534,995	+39.048%
2021-05-12	25.980	26.3500	25.2700	25.34	-3.246%	554,837	+44.041%
2021-05-11	26.320	26.9100	26.1300	26.19	-3.000%	568,560	+39.366%
2021-05-10	27.330	27.6700	26.9900	27.00	-0.222%	574,814	+35.185%
2021-05-07	26.580	27.4400	26.5800	27.06	+0.820%	476,137	+34.885%
2021-05-06	25.380	26.9000	25.3800	26.84	+5.172%	663,944	+35.991%
2021-05-05	26.910	26.0050	25.4050	25.52	-1.884%	481,855	+43.025%
2021-05-04	26.210	26.2600	24.0350	26.01	-3.987%	1,535,470	+40.331%
2021-05-03	27.550	27.7800	27.0400	27.09	+0.222%	571,771	+34.736%
2021-04-30	27.780	28.1100	26.9700	27.03	-4.555%	574,164	+35.035%
2021-04-29	29.360	29.3600	28.2200	28.32	-2.847%	453,245	+28.884%
2021-04-28	28.940	29.3000	28.8001	29.15	+1.533%	440,130	+25.214%
2021-04-27	28.220	28.7200	28.0500	28.71	+1.198%	344,528	+27.133%
2021-04-26	28.980	29.2500	28.2700	28.37	-0.977%	243,249	+28.657%
2021-04-23	27.720	28.8900	27.4800	28.65	+4.296%	513,023	+27.400%
2021-04-22	28.160	28.5000	27.2600	27.47	-1.400%	367,490	+32.872%
2021-04-21	26.950	27.8800	26.7300	27.86	+3.377%	357,856	+31.012%
2021-04-20	27.760	28.1050	26.7500	26.95	-4.024%	430,722	+35.436%
2021-04-19	28.290	28.7200	27.7800	28.08	-1.231%	344,494	+29.986%
2021-04-16	29.290	29.6000	28.4000	28.43	-1.830%	395,548	+28.386%
2021-04-15	28.750	28.9800	28.2600	28.96	+1.507%	295,681	+26.036%
2021-04-14	27.700	28.6200	27.6600	28.53	+3.145%	377,656	+27.936%
2021-04-13	28.520	28.7100	27.2100	27.66	-3.049%	456,762	+31.960%
2021-04-12	28.580	28.9800	28.5000	28.53	-0.140%	302,389	+27.936%
2021-04-09	28.450	28.7100	28.0300	28.57	+0.422%	355,957	+27.756%
2021-04-08	28.810	28.9869	28.2100	28.45	-1.795%	407,859	+28.295%
2021-04-07	29.560	29.8000	28.7800	28.97	-1.763%	386,216	+25.992%
2021-04-06	29.280	29.8700	29.1750	29.49	+0.546%	327,339	+23.771%
2021-04-05	29.430	30.2000	29.2900	29.33	+0.652%	470,457	+24.446%
2021-04-01	29.650	29.9900	28.9900	29.14	-0.952%	412,471	+25.257%
2021-03-31	29.820	30.3000	29.2600	29.42	-1.275%	676,593	+24.065%
2021-03-30	29.250	29.9400	29.1700	29.80	+1.776%	531,107	+22.483%
2021-03-29	29.850	30.6000	29.2200	29.28	-2.172%	477,158	+24.658%
2021-03-26	29.070	29.9400	28.8900	29.93	+4.431%	381,555	+21.951%
2021-03-25	27.460	28.7600	27.0900	28.66	+2.835%	417,902	+27.355%
2021-03-24	28.610	29.0900	27.8400	27.87	-1.065%	443,037	+30.965%
2021-03-23	29.520	29.7700	28.0500	28.17	-6.037%	608,556	+29.570%
2021-03-22	31.230	31.3100	29.8800	29.98	-4.492%	382,322	+21.748%
2021-03-19	31.790	31.8600	31.0700	31.39	-1.413%	1,100,683	+16.279%
2021-03-18	32.220	32.9300	31.7000	31.84	-1.668%	377,518	+14.636%
2021-03-17	31.390	32.5700	31.3900	32.38	+2.826%	469,141	+12.724%
2021-03-16	32.180	32.5200	31.3500	31.49	-2.689%	530,096	+15.910%
2021-03-15	32.520	32.6800	32.0200	32.36	-0.736%	335,615	+12.794%
2021-03-12	32.360	32.6900	32.0000	32.60	+1.684%	488,624	+11.963%
2021-03-11	31.740	32.5000	31.6900	32.06	+0.313%	726,585	+13.849%
2021-03-10	30.750	32.0500	30.7500	31.96	+4.444%	886,366	+14.205%
2021-03-09	30.760	31.3400	30.1200	30.60	+0.857%	623,638	+19.281%
2021-03-08	30.530	30.7800	30.0400	30.34	+0.497%	575,869	+20.303%
2021-03-05	31.040	31.0400	28.6500	30.19	-0.691%	1,026,400	+20.901%
2021-03-04	31.340	31.9100	29.4300	30.40	-3.154%	700,013	+20.066%
2021-03-03	30.880	31.8500	30.8300	31.39	+2.515%	922,118	+16.279%
2021-03-02	31.110	31.4000	30.5800	30.62	-1.448%	421,088	+19.203%
2021-03-01	31.140	31.4300	30.6950	31.07	+2.305%	744,823	+17.477%
2021-02-26	29.920	30.6700	29.4200	30.37	+2.084%	662,260	+20.184%
2021-02-25	32.000	32.0700	29.6800	29.75	-6.973%	598,986	+22.689%
2021-02-24	31.590	32.4100	31.3800	31.98	+2.010%	479,353	+14.134%
2021-02-23	32.035	32.6500	31.3100	31.35	-3.360%	698,546	+16.427%
2021-02-22	30.880	32.4900	30.8800	32.44	+3.510%	360,482	+12.515%
2021-02-19	30.480	31.5000	30.4800	31.34	+3.706%	405,016	+16.465%
2021-02-18	31.530	31.5300	30.0100	30.22	-5.088%	435,341	+20.781%
2021-02-17	31.820	32.2300	31.1300	31.84	-0.841%	544,054	+14.636%
2021-02-16	33.060	33.3200	31.9700	32.11	-1.834%	433,558	+13.672%
2021-02-12	33.000	33.3800	32.4750	32.71	-0.849%	506,593	+11.587%

document.getElementById("D9Kvm8").onerror = function(){this.style.display='none';}; .dark-mode .q5xFqj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q5xFqj{ color: #333333; background-color: white; border: 2px solid #333333; }MTORMERITOR, Inc.stock NYSE

MTOR
MERITOR, Inc.
stock NYSE