Meritor Inc (MTOR) Historical Stock Data
36.50 ↑0.00 (0.00%)
As of August 2, 2022, 3:59pm EST.
Historical Data
In the past 30 trading days, MTOR is up 0.05% a day on average. There have been 20 days where Meritor Inc closed green and 10 days where MTOR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-08-02 | 36.49 | 36.50 | ↑$0.01 (0.03%) | 36.49 | 36.50 | 2.54M |
| 2022-08-01 | 36.48 | 36.49 | ↑$0.01 (0.03%) | 36.47 | 36.49 | 1.91M |
| 2022-07-29 | 36.43 | 36.42 | ↓$0.01 (-0.03%) | 36.39 | 36.45 | 461.85K |
| 2022-07-28 | 36.39 | 36.43 | ↑$0.04 (0.11%) | 36.39 | 36.46 | 807.98K |
| 2022-07-27 | 36.38 | 36.41 | ↑$0.03 (0.08%) | 36.38 | 36.42 | 1.05M |
| 2022-07-26 | 36.32 | 36.32 | ↑$0.00 (0.00%) | 36.32 | 36.34 | 478.75K |
| 2022-07-25 | 36.33 | 36.37 | ↑$0.04 (0.11%) | 36.30 | 36.37 | 1.26M |
| 2022-07-22 | 36.40 | 36.33 | ↓$0.07 (-0.19%) | 36.31 | 36.40 | 815.63K |
| 2022-07-21 | 36.32 | 36.35 | ↑$0.03 (0.08%) | 36.31 | 36.36 | 1.56M |
| 2022-07-20 | 36.36 | 36.32 | ↓$0.04 (-0.11%) | 36.32 | 36.38 | 1.75M |
| 2022-07-19 | 36.36 | 36.35 | ↓$0.01 (-0.03%) | 36.34 | 36.40 | 1.15M |
| 2022-07-18 | 36.36 | 36.35 | ↓$0.01 (-0.03%) | 36.33 | 36.40 | 842.51K |
| 2022-07-15 | 36.39 | 36.33 | ↓$0.06 (-0.16%) | 36.32 | 36.40 | 1.21M |
| 2022-07-14 | 36.30 | 36.33 | ↑$0.03 (0.08%) | 36.30 | 36.35 | 1.10M |
| 2022-07-13 | 36.27 | 36.31 | ↑$0.04 (0.11%) | 36.27 | 36.35 | 617.43K |
| 2022-07-12 | 36.30 | 36.29 | ↓$0.01 (-0.03%) | 36.29 | 36.33 | 755.28K |
| 2022-07-11 | 36.30 | 36.27 | ↓$0.03 (-0.08%) | 36.27 | 36.34 | 711.24K |
| 2022-07-08 | 36.33 | 36.31 | ↓$0.02 (-0.06%) | 36.29 | 36.35 | 1.53M |
| 2022-07-07 | 36.30 | 36.33 | ↑$0.03 (0.08%) | 36.29 | 36.42 | 1.59M |
| 2022-07-06 | 36.28 | 36.30 | ↑$0.02 (0.06%) | 36.23 | 36.43 | 1.34M |
| 2022-07-05 | 36.24 | 36.31 | ↑$0.07 (0.19%) | 36.20 | 36.31 | 0.95M |
| 2022-07-01 | 36.26 | 36.28 | ↑$0.02 (0.06%) | 36.23 | 36.31 | 1.57M |
| 2022-06-30 | 36.16 | 36.33 | ↑$0.17 (0.47%) | 36.16 | 36.34 | 1.70M |
| 2022-06-29 | 36.20 | 36.20 | ↑$0.00 (0.00%) | 36.17 | 36.24 | 449.99K |
| 2022-06-28 | 36.24 | 36.20 | ↓$0.04 (-0.11%) | 36.19 | 36.25 | 619.58K |
| 2022-06-27 | 36.23 | 36.23 | ↑$0.00 (0.00%) | 36.19 | 36.28 | 0.97M |
| 2022-06-24 | 36.09 | 36.16 | ↑$0.07 (0.19%) | 36.09 | 36.28 | 1.31M |
| 2022-06-23 | 36.04 | 36.23 | ↑$0.19 (0.53%) | 36.03 | 36.24 | 0.98M |
| 2022-06-22 | 36.03 | 36.06 | ↑$0.03 (0.08%) | 36.02 | 36.11 | 563.28K |
| 2022-06-21 | 36.08 | 36.10 | ↑$0.02 (0.06%) | 35.92 | 36.12 | 1.01M |
Create an account or log in to view more rows.
$MTOR buy the dip were blasting off
$MTOR one of the poorest performed stocks for a big name.
$MTOR Love this stock.
Light taps
$MTOR Shorts are calling in all the favors
$MTOR futes rippin
$MTOR time to short this
$MTOR out of the way
$MTOR let's gooooooo
$MTOR still bullish
$MTOR this is just going to go up forever