Meritor Inc. Common Stockのデータ

Meritor Inc. Common Stockの基本情報

名前 Meritor Inc. Common Stock
ティッカー MTOR
国 United States
上場年 nan
セクター Capital Goods

Meritor Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 33.32 31.97 33.06 32.11 433600.0 32.11
2021-02-12 33.38 32.48 33.0 32.71 506600.0 32.71
2021-02-11 33.17 31.94 32.95 32.99 447700.0 32.99
2021-02-10 33.56 32.6 32.86 32.88 450100.0 32.88
2021-02-09 32.64 31.46 32.03 32.47 492400.0 32.47
2021-02-08 32.04 30.59 30.63 32.02 755700.0 32.02
2021-02-05 30.52 29.83 30.2 30.35 838400.0 30.35
2021-02-04 30.83 29.13 30.4 29.93 896100.0 29.93
2021-02-03 32.97 30.01 30.6 30.2 1444800.0 30.2
2021-02-02 27.04 26.44 26.87 26.92 427800.0 26.92
2021-02-01 26.65 25.84 26.13 26.49 277900.0 26.49
2021-01-29 26.97 25.47 26.77 25.81 663600.0 25.81
2021-01-28 27.6 26.76 27.43 26.77 392200.0 26.77
2021-01-27 27.54 26.52 27.31 27.05 757200.0 27.05
2021-01-26 28.74 27.52 28.26 27.75 471400.0 27.75
2021-01-25 28.56 27.53 28.18 27.92 566900.0 27.92
2021-01-22 28.28 27.31 27.41 28.23 487400.0 28.23
2021-01-21 27.85 26.69 26.71 27.66 430300.0 27.66
2021-01-20 27.15 26.44 26.92 26.59 370200.0 26.59
2021-01-19 27.17 26.53 26.68 26.72 453300.0 26.72
2021-01-15 26.71 25.97 26.46 26.34 333400.0 26.34
2021-01-14 27.5 26.68 27.09 26.99 447800.0 26.99
2021-01-13 28.16 26.77 27.69 26.87 467700.0 26.87
2021-01-12 28.44 27.48 27.99 27.49 990800.0 27.49
2021-01-11 28.44 27.68 27.79 27.85 421400.0 27.85
2021-01-08 29.15 27.74 28.82 28.24 512500.0 28.24
2021-01-07 29.53 28.51 29.15 28.7 541600.0 28.7
2021-01-06 29.17 28.35 28.49 28.72 792600.0 28.72
2021-01-05 28.1 27.42 27.42 27.79 262100.0 27.79
2021-01-04 28.43 27.1 28.19 27.42 718900.0 27.42
2020-12-31 28.0 27.41 27.76 27.91 339800.0 27.91
2020-12-30 27.88 27.24 27.3 27.73 247000.0 27.73
2020-12-29 28.2 27.03 28.2 27.34 272600.0 27.34
2020-12-28 28.53 27.94 28.36 27.95 314000.0 27.95
2020-12-24 28.37 27.76 28.37 27.99 92700.0 27.99
2020-12-23 28.33 27.89 28.23 28.15 386500.0 28.15
2020-12-22 28.35 27.8 28.19 27.89 318100.0 27.89
2020-12-21 28.42 27.45 27.58 28.13 321500.0 28.13
2020-12-18 29.09 28.19 28.56 28.3 1721700.0 28.3
2020-12-17 28.82 28.16 28.61 28.48 400900.0 28.48
2020-12-16 28.93 28.52 28.67 28.57 425500.0 28.57
2020-12-15 28.58 27.55 27.76 28.44 420100.0 28.44
2020-12-14 28.3 27.31 28.1 27.32 398500.0 27.32
2020-12-11 27.99 27.33 27.44 27.58 432500.0 27.58
2020-12-10 27.96 27.31 27.72 27.81 358500.0 27.81
2020-12-09 28.44 27.62 27.89 28.08 522500.0 28.08
2020-12-08 28.31 27.47 28.0 27.7 1181800.0 27.7
2020-12-07 28.61 27.93 28.1 28.14 761200.0 28.14
2020-12-04 28.19 27.26 27.26 28.11 533700.0 28.11
2020-12-03 28.49 26.96 27.51 27.18 784700.0 27.18
2020-12-02 27.49 26.08 26.92 27.28 1031600.0 27.28
2020-12-01 27.4 26.79 26.94 26.98 604900.0 26.98
2020-11-30 27.3 26.33 27.03 26.4 558400.0 26.4
2020-11-27 27.44 26.91 26.92 27.24 238100.0 27.24
2020-11-25 27.71 26.82 27.71 27.06 558000.0 27.06
2020-11-24 28.02 26.87 27.0 27.81 813500.0 27.81
2020-11-23 26.6 25.68 25.8 26.49 517600.0 26.49
2020-11-20 25.73 25.06 25.32 25.48 438400.0 25.48
2020-11-19 25.65 24.78 25.5 25.51 518800.0 25.51
2020-11-18 27.11 25.51 26.7 25.54 639900.0 25.54
2020-11-17 26.95 25.82 26.45 26.57 1223700.0 26.57
2020-11-16 27.75 26.42 27.4 26.85 621800.0 26.85
2020-11-13 27.7 26.23 26.74 26.52 976800.0 26.52
2020-11-12 27.33 25.6 26.15 26.54 997900.0 26.54
2020-11-11 28.5 27.34 28.5 27.98 535500.0 27.98
2020-11-10 28.86 27.09 27.46 28.48 650700.0 28.48
2020-11-09 27.98 26.02 26.23 27.09 815800.0 27.09
2020-11-06 26.02 24.25 26.02 24.47 407300.0 24.47
2020-11-05 26.09 24.55 24.61 25.89 394100.0 25.89
2020-11-04 25.56 24.25 25.1 24.31 415600.0 24.31
2020-11-03 26.0 24.84 25.13 25.83 593800.0 25.83
2020-11-02 24.94 24.15 24.63 24.5 500500.0 24.5
2020-10-30 24.87 23.64 24.6 24.34 404600.0 24.34
2020-10-29 25.39 24.53 25.25 24.67 596700.0 24.67
2020-10-28 25.57 24.47 24.64 25.25 555900.0 25.25
2020-10-27 25.73 25.28 25.72 25.33 332300.0 25.33
2020-10-26 25.81 25.0 25.65 25.8 377200.0 25.8
2020-10-23 26.31 25.62 26.11 26.16 391500.0 26.16
2020-10-22 25.88 25.11 25.2 25.75 460500.0 25.75
2020-10-21 25.33 24.69 25.17 24.8 422300.0 24.8
2020-10-20 26.36 25.03 25.93 25.17 422100.0 25.17
2020-10-19 26.39 25.64 26.13 25.71 356900.0 25.71
2020-10-16 26.73 25.98 26.36 26.05 569700.0 26.05
2020-10-15 26.42 25.18 25.3 26.23 484000.0 26.23
2020-10-14 26.76 25.77 26.0 25.8 427300.0 25.8
2020-10-13 25.88 25.13 25.39 25.82 473900.0 25.82
2020-10-12 26.1 25.59 25.78 25.83 525900.0 25.83
2020-10-09 26.19 25.26 25.78 25.8 477500.0 25.8
2020-10-08 26.18 24.96 25.71 25.39 931700.0 25.39
2020-10-07 25.45 24.23 24.23 25.39 696200.0 25.39
2020-10-06 24.92 23.85 24.45 23.86 599000.0 23.86
2020-10-05 24.2 23.02 23.05 24.08 678600.0 24.08
2020-10-02 22.76 21.12 21.14 22.62 654200.0 22.62
2020-10-01 21.89 21.15 21.18 21.79 553500.0 21.79
2020-09-30 21.7 20.69 21.18 20.94 707300.0 20.94
2020-09-29 21.66 21.07 21.23 21.12 530500.0 21.12
2020-09-28 21.51 20.49 20.66 21.32 857700.0 21.32
2020-09-25 20.53 19.86 19.86 20.17 380200.0 20.17
2020-09-24 20.65 19.51 19.88 20.16 713700.0 20.16
2020-09-23 21.06 19.9 20.43 19.9 628700.0 19.9
2020-09-22 20.91 20.33 20.7 20.36 500800.0 20.36
2020-09-21 21.22 20.19 21.22 20.61 696100.0 20.61
2020-09-18 22.57 21.34 22.41 21.7 1588700.0 21.7
2020-09-17 22.67 22.13 22.66 22.22 555300.0 22.22
2020-09-16 23.55 22.87 23.51 22.93 533200.0 22.93
2020-09-15 23.99 23.05 23.59 23.23 352600.0 23.23
2020-09-14 23.73 23.19 23.73 23.4 367000.0 23.4
2020-09-11 23.57 23.01 23.12 23.45 336700.0 23.45
2020-09-10 24.04 22.94 23.68 22.95 493700.0 22.95
2020-09-09 23.72 22.78 23.03 23.42 637800.0 23.42
2020-09-08 23.39 22.72 23.0 22.78 404500.0 22.78
2020-09-04 23.68 22.88 23.59 23.32 384400.0 23.32
2020-09-03 24.22 22.74 24.06 23.07 384500.0 23.07
2020-09-02 24.04 23.2 23.81 23.96 378700.0 23.96
2020-09-01 24.01 22.32 22.59 23.95 487700.0 23.95
2020-08-31 23.69 22.76 23.69 22.76 589500.0 22.76
2020-08-28 23.89 23.26 23.52 23.69 409700.0 23.69
2020-08-27 23.75 23.24 23.71 23.45 256200.0 23.45
2020-08-26 23.99 23.28 23.9 23.5 378800.0 23.5
2020-08-25 24.6 23.88 24.43 23.98 254000.0 23.98
2020-08-24 24.55 24.05 24.29 24.27 471800.0 24.27
2020-08-21 24.23 23.89 23.89 23.99 331600.0 23.99
2020-08-20 24.18 23.67 23.71 24.11 387900.0 24.11
2020-08-19 24.6 24.03 24.36 24.09 397100.0 24.09
2020-08-18 24.89 24.23 24.84 24.31 441100.0 24.31
2020-08-17 25.24 24.55 25.04 24.62 440800.0 24.62
2020-08-14 25.1 24.52 24.52 24.9 397200.0 24.9
2020-08-13 25.24 24.72 24.83 24.79 427200.0 24.79
2020-08-12 25.95 24.97 25.95 25.24 491600.0 25.24
2020-08-11 26.18 25.43 25.82 25.5 860100.0 25.5
2020-08-10 25.94 24.14 24.35 25.49 1095000.0 25.49
2020-08-07 24.1 23.24 23.37 24.09 406500.0 24.09
2020-08-06 23.94 23.38 23.91 23.55 574700.0 23.55
2020-08-05 24.47 23.51 23.78 24.08 811400.0 24.08
2020-08-04 23.48 22.93 23.1 23.35 535300.0 23.35
2020-08-03 23.31 22.67 22.95 23.21 715600.0 23.21
2020-07-31 23.04 22.16 22.96 22.75 965700.0 22.75
2020-07-30 23.81 22.8 23.67 23.1 861500.0 23.1
2020-07-29 24.74 22.35 23.49 23.91 1199500.0 23.91
2020-07-28 24.5 23.69 23.94 24.15 963800.0 24.15
2020-07-27 24.45 23.38 23.55 24.27 787600.0 24.27
2020-07-24 23.56 22.92 23.12 23.5 755900.0 23.5
2020-07-23 23.31 22.45 22.5 23.23 920400.0 23.23
2020-07-22 23.14 21.95 21.99 22.62 900800.0 22.62
2020-07-21 22.22 21.46 21.5 22.17 617900.0 22.17
2020-07-20 21.49 20.95 21.19 21.28 333400.0 21.28
2020-07-17 21.85 21.13 21.61 21.35 778400.0 21.35
2020-07-16 21.66 20.97 21.14 21.57 411400.0 21.57
2020-07-15 21.67 20.73 21.16 21.41 582800.0 21.41
2020-07-14 20.42 19.03 19.27 20.38 589800.0 20.38
2020-07-13 19.61 18.64 19.04 19.1 357900.0 19.1
2020-07-10 19.0 18.36 18.37 18.75 402400.0 18.75
2020-07-09 19.16 18.16 18.94 18.22 457600.0 18.22
2020-07-08 19.42 18.75 18.89 19.06 419500.0 19.06
2020-07-07 20.04 18.98 19.8 19.0 748600.0 19.0
2020-07-06 20.8 19.95 20.45 20.14 437700.0 20.14
2020-07-02 21.1 19.72 19.73 20.0 786000.0 20.0
2020-07-01 20.33 18.95 19.93 19.02 700400.0 19.02
2020-06-30 20.03 19.51 19.7 19.8 641600.0 19.8
2020-06-29 20.2 19.1 19.14 19.98 580100.0 19.98
2020-06-26 19.3 18.53 19.25 18.68 811700.0 18.68
2020-06-25 19.38 18.52 18.62 19.36 548600.0 19.36
2020-06-24 19.75 18.78 19.66 18.81 697800.0 18.81
2020-06-23 20.55 19.87 20.49 20.09 673000.0 20.09
2020-06-22 20.1 19.25 19.87 19.93 1151600.0 19.93
2020-06-19 20.38 19.48 20.3 19.88 1151400.0 19.88
2020-06-18 20.55 19.65 19.7 19.81 585000.0 19.81
2020-06-17 20.93 20.04 20.93 20.07 720200.0 20.07
2020-06-16 21.75 20.68 21.56 20.87 505900.0 20.87
2020-06-15 20.53 18.81 19.0 20.32 1035300.0 20.32
2020-06-12 20.65 19.46 20.58 19.99 698700.0 19.99
2020-06-11 20.44 19.33 20.17 19.41 918800.0 19.41
2020-06-10 23.15 21.41 23.0 21.42 619000.0 21.42
2020-06-09 23.53 22.67 23.12 23.0 647600.0 23.0
2020-06-08 23.92 22.91 22.96 23.84 761600.0 23.84
2020-06-05 23.72 22.38 23.21 22.46 1223000.0 22.46
2020-06-04 22.31 21.36 21.52 22.02 1170700.0 22.02
2020-06-03 22.21 21.64 21.73 21.66 813100.0 21.66
2020-06-02 21.66 21.17 21.58 21.23 596200.0 21.23
2020-06-01 21.67 20.34 20.57 21.17 800300.0 21.17
2020-05-29 20.69 19.86 20.28 20.38 800400.0 20.38
2020-05-28 22.02 20.52 22.02 20.66 577800.0 20.66
2020-05-27 22.34 21.28 22.0 21.83 805900.0 21.83
2020-05-26 21.47 19.99 20.06 21.35 1184000.0 21.35
2020-05-22 19.2 18.65 19.2 19.03 380400.0 19.03
2020-05-21 19.55 18.94 19.1 18.98 858500.0 18.98
2020-05-20 20.07 19.15 19.64 19.24 715200.0 19.24
2020-05-19 19.8 18.95 19.34 19.12 712300.0 19.12
2020-05-18 19.68 18.67 18.67 19.51 1036600.0 19.51
2020-05-15 17.94 17.13 17.47 17.66 452900.0 17.66
2020-05-14 17.52 15.72 16.39 17.52 990700.0 17.52
2020-05-13 17.86 16.68 17.67 16.98 618200.0 16.98
2020-05-12 19.21 17.76 19.12 17.76 947500.0 17.76
2020-05-11 19.44 18.53 19.25 19.03 733700.0 19.03
2020-05-08 19.75 18.19 18.73 19.62 939900.0 19.62
2020-05-07 19.06 17.96 18.77 18.07 641500.0 18.07
2020-05-06 19.49 18.31 19.38 18.37 726100.0 18.37
2020-05-05 19.96 18.84 19.16 18.99 971800.0 18.99
2020-05-04 19.45 18.32 18.93 18.64 1328000.0 18.64
2020-05-01 20.44 19.01 19.49 19.24 1297200.0 19.24
2020-04-30 21.92 19.5 20.0 20.5 1450800.0 20.5
2020-04-29 19.8 18.28 18.6 19.44 1265800.0 19.44
2020-04-28 18.21 17.55 17.93 17.99 889500.0 17.99
2020-04-27 17.49 16.12 16.37 17.3 728500.0 17.3
2020-04-24 16.37 15.52 16.03 16.21 701900.0 16.21
2020-04-23 16.16 15.18 15.31 15.87 640500.0 15.87
2020-04-22 15.57 14.87 15.44 15.09 516300.0 15.09
2020-04-21 15.14 14.61 14.82 15.05 558000.0 15.05
2020-04-20 15.83 15.0 15.25 15.25 515200.0 15.25
2020-04-17 15.9 14.73 14.73 15.8 1033400.0 15.8
2020-04-16 14.94 14.07 14.65 14.2 647400.0 14.2
2020-04-15 15.17 14.27 14.7 14.68 1203300.0 14.68
2020-04-14 16.62 15.31 16.14 15.48 601300.0 15.48
2020-04-13 16.91 15.39 16.55 15.78 706700.0 15.78
2020-04-09 17.1 16.0 16.58 16.47 1110100.0 16.47
2020-04-08 16.03 14.82 15.59 15.89 956300.0 15.89
2020-04-07 15.89 14.81 15.48 14.91 1066700.0 14.91
2020-04-06 14.88 12.97 13.01 14.67 1125200.0 14.67
2020-04-03 13.14 12.09 13.01 12.39 1189500.0 12.39
2020-04-02 13.59 12.04 12.13 13.09 1180100.0 13.09
2020-04-01 13.26 12.03 12.73 12.33 1088900.0 12.33
2020-03-31 14.05 13.13 13.57 13.25 1602800.0 13.25
2020-03-30 14.85 13.19 14.77 13.58 1610600.0 13.58
2020-03-27 15.36 14.26 14.8 14.62 1406200.0 14.62
2020-03-26 16.2 14.98 15.3 15.48 2320600.0 15.48
2020-03-25 15.79 13.37 14.16 15.22 3011600.0 15.22
2020-03-24 14.16 13.13 13.36 13.97 1205000.0 13.97
2020-03-23 12.88 10.94 12.23 12.55 1676100.0 12.55
2020-03-20 14.38 12.12 13.26 12.19 2151700.0 12.19
2020-03-19 13.59 10.91 11.87 13.2 1277800.0 13.2
2020-03-18 14.05 10.93 13.38 12.11 1891500.0 12.11
2020-03-17 14.91 13.27 14.6 13.47 1630200.0 13.47
2020-03-16 15.41 14.06 14.93 14.3 1820000.0 14.3
2020-03-13 17.71 15.78 17.59 17.41 1609800.0 17.41
2020-03-12 17.44 14.35 14.35 16.58 1383100.0 16.58
2020-03-11 17.58 16.87 17.11 17.16 1464800.0 17.16
2020-03-10 17.93 16.76 17.78 17.8 1000500.0 17.8
2020-03-09 17.2 15.05 16.66 16.9 1832000.0 16.9
2020-03-06 19.62 18.21 18.76 18.54 2031700.0 18.54
2020-03-05 20.99 19.62 20.91 19.68 1422600.0 19.68
2020-03-04 21.89 21.14 21.76 21.63 1055000.0 21.63
2020-03-03 23.09 21.32 22.64 21.45 1342600.0 21.45
2020-03-02 22.98 21.84 22.84 22.59 1215300.0 22.59
2020-02-28 23.45 21.83 21.83 22.69 2079300.0 22.69
2020-02-27 23.24 21.38 21.71 22.56 1366800.0 22.56
2020-02-26 23.65 22.41 23.42 22.44 980100.0 22.44
2020-02-25 24.19 22.9 24.11 23.04 1604600.0 23.04
2020-02-24 24.55 23.83 24.44 23.93 1217600.0 23.93
2020-02-21 25.72 25.41 25.58 25.68 591600.0 25.68
2020-02-20 26.0 24.86 24.97 25.75 1631800.0 25.75
2020-02-19 25.78 24.97 25.5 25.1 1191200.0 25.1
2020-02-18 25.76 25.2 25.43 25.65 955900.0 25.65