Historical Stock Prices

MTOR 
$13.49
*  
0.25
1.89%
Get MTOR Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading MTOR now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 03-JUL-2014 TO 03-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/02/2015 13.29 13.51 13.21 13.49 803,706
07/01/2015 13.37 13.37 13.15 13.24 1,000,339
06/30/2015 13.23 13.31 12.89 13.12 1,099,249
06/29/2015 13.5 13.57 13.09 13.13 921,999
06/26/2015 13.72 13.84 13.56 13.6 841,717
06/25/2015 13.78 13.87 13.63 13.7 731,974
06/24/2015 14.01 14.04 13.71 13.78 440,027
06/23/2015 13.82 14.05 13.78 14.01 664,522
06/22/2015 13.88 13.956 13.73 13.79 560,458
06/19/2015 13.64 13.94 13.63 13.8 849,667
06/18/2015 13.75 13.75 13.515 13.69 1,110,935
06/17/2015 13.85 13.89 13.61 13.73 522,437
06/16/2015 14.15 14.2 13.77 13.79 848,732
06/15/2015 14.13 14.3 13.9 14.15 642,122
06/12/2015 14.26 14.38 14.11 14.18 335,745
06/11/2015 14.22 14.32 14.17 14.31 486,667
06/10/2015 14.19 14.29 14.06 14.22 849,579
06/09/2015 14.07 14.22 14.05 14.05 623,193
06/08/2015 14.24 14.28 14.14 14.14 664,307
06/05/2015 14.12 14.3 13.95 14.29 1,011,285
06/04/2015 14.17 14.25 14.02 14.08 2,084,618
06/03/2015 14.41 14.5941 14.15 14.29 2,210,316
06/02/2015 14.09 14.62 14.06 14.42 1,604,398
06/01/2015 14.34 14.45 14.02 14.17 854,461
05/29/2015 14.39 14.52 13.9 14.31 3,883,879
05/28/2015 14.1 14.46 14.06 14.41 2,398,167
05/27/2015 14.06 14.21 13.98 14.2 973,946
05/26/2015 13.94 14.0899 13.68 14.01 2,022,162
05/22/2015 13.84 14.04 13.84 14.01 1,550,419
05/21/2015 13.93 14.1 13.77 14.04 1,384,949
05/20/2015 13.78 13.96 13.64 13.95 1,565,653
05/19/2015 13.61 13.76 13.24 13.75 1,349,994
05/18/2015 13.68 13.71 13.425 13.68 795,178
05/15/2015 13.62 13.75 13.41 13.69 652,727
05/14/2015 13.82 13.96 13.59 13.66 760,290
05/13/2015 13.57 13.77 13.54 13.75 1,134,106
05/12/2015 13.25 13.58 13.09 13.58 983,044
05/11/2015 13.43 13.62 13.25 13.3 834,120
05/08/2015 13.38 13.545 13.17 13.43 1,067,746
05/07/2015 12.86 13.26 12.77 13.21 1,056,709
05/06/2015 13.03 13.17 12.79 12.92 1,051,697
05/05/2015 13.2 13.38 12.84 12.99 1,001,824
05/04/2015 13.3 13.42 13.2101 13.29 845,810
05/01/2015 13.21 13.37 13.11 13.22 1,243,218
04/30/2015 13.3 13.38 13.08 13.12 2,028,853
04/29/2015 13 13.6498 12.99 13.35 2,215,141
04/28/2015 12.71 12.85 12.55 12.84 784,426
04/27/2015 12.56 12.86 12.56 12.7 1,038,732
04/24/2015 12.55 12.638 12.36 12.53 989,782
04/23/2015 12.68 12.73 12.36 12.48 1,499,186
04/22/2015 12.47 12.86 12.3099 12.73 1,165,236
04/21/2015 12.35 12.47 12.075 12.44 1,321,236
04/20/2015 12.29 12.45 12.21 12.27 646,027
04/17/2015 12.21 12.365 12.102 12.31 736,577
04/16/2015 12.49 12.58 12.25 12.37 808,565
04/15/2015 12.36 12.61 12.25 12.55 646,641
04/14/2015 12.47 12.54 12.17 12.25 870,813
04/13/2015 12.46 12.505 12.27 12.41 545,687
04/10/2015 12.61 12.61 12.31 12.42 666,072
04/09/2015 12.53 12.67 12.46 12.54 830,169
04/08/2015 12.52 12.7 12.355 12.53 1,044,484
04/07/2015 13.06 13.0625 12.52 12.53 896,713
04/06/2015 12.85 13.13 12.8 13.06 479,682
04/02/2015 12.82 13.19 12.78 12.89 797,086
04/01/2015 12.57 12.85 12.57 12.8 1,132,631
03/31/2015 12.32 12.72 12.29 12.61 1,939,440
03/30/2015 12.16 12.51 12.13 12.4 1,570,569
03/27/2015 12.19 12.2 11.69 12.04 1,754,285
03/26/2015 12.19 12.3 12.11 12.19 869,645
03/25/2015 12.49 12.587 12.185 12.2 945,922
03/24/2015 12.37 12.41 12.21 12.4 1,488,830
03/23/2015 12.37 12.515 12.34 12.4 1,351,918
03/20/2015 12.55 12.605 12.155 12.37 2,165,777
03/19/2015 13.19 13.2 12.16 12.43 3,745,641
03/18/2015 13.15 13.73 13.09 13.68 1,283,939
03/17/2015 13.13 13.42 13.01 13.17 1,420,048
03/16/2015 13.36 13.495 13.23 13.25 1,323,548
03/13/2015 13.68 13.77 13.24 13.25 1,287,487
03/12/2015 13.51 13.85 13.51 13.73 771,347
03/11/2015 13.47 13.47 13.08 13.35 772,140
03/10/2015 13.5 13.57 13.33 13.38 723,927
03/09/2015 13.77 13.9 13.65 13.66 411,833
03/06/2015 13.7 13.84 13.6 13.7 626,278
03/05/2015 13.95 14 13.74 13.8 430,514
03/04/2015 14.35 14.37 13.96 14.01 540,056
03/03/2015 14.4 14.49 14.29 14.46 668,436
03/02/2015 14.32 14.5 14.12 14.44 882,905
02/27/2015 14.41 14.47 14.27 14.29 528,304
02/26/2015 14.47 14.52 14.3 14.41 477,155
02/25/2015 14.3 14.49 14.28 14.48 1,253,291
02/24/2015 14.33 14.66 14.23 14.23 676,075
02/23/2015 14.34 14.4 14.095 14.29 510,784
02/20/2015 14.37 14.49 14.0501 14.38 663,879
02/19/2015 14.28 14.55 14.22 14.36 925,671
02/18/2015 14.22 14.45 14.16 14.37 712,303
02/17/2015 14.39 14.49 14.215 14.27 1,266,029
02/13/2015 14.16 14.35 14 14.33 949,671
02/12/2015 13.88 14.12 13.77 13.95 1,138,865
02/11/2015 13.66 13.76 13.5 13.72 991,838
02/10/2015 13.87 13.9 13.41 13.63 1,333,765
02/09/2015 13.4 13.95 13.4 13.7 1,213,802
02/06/2015 13.52 13.86 13.44 13.52 1,645,496
02/05/2015 13.82 13.95 13.4 13.56 1,465,073
02/04/2015 13.28 13.75 13.18 13.72 2,284,723
02/03/2015 13.06 13.56 12.96 13.37 2,339,493
02/02/2015 12.8 12.97 12.61 12.93 2,762,867
01/30/2015 12.93 13.1 12.67 12.8 2,154,854
01/29/2015 13.2 13.28 12.57 13.11 3,517,737
01/28/2015 14.64 14.75 13.025 13.2 5,084,292
01/27/2015 14.67 15.265 14.53 15.07 1,560,316
01/26/2015 14.97 15.19 14.79 14.9 1,269,991
01/23/2015 15.21 15.28 15.01 15.01 739,207
01/22/2015 15.15 15.34 14.91 15.23 3,418,237
01/21/2015 14.74 15.2 14.65 15.06 1,129,801
01/20/2015 14.92 14.92 14.54 14.78 1,375,919
01/16/2015 14.44 14.88 14.24 14.86 941,154
01/15/2015 14.79 14.8 14.42 14.54 1,342,007
01/14/2015 14.34 14.8 14.2 14.76 994,560
01/13/2015 15.16 15.26 14.35 14.61 2,086,925
01/12/2015 15.21 15.26 14.83 15.08 755,265
01/09/2015 15.5 15.51 15 15.18 1,057,145
01/08/2015 15.31 15.65 15.24 15.46 1,545,429
01/07/2015 15.05 15.14 14.825 15.1 1,045,978
01/06/2015 15.12 15.184 14.41 14.95 2,182,410
01/05/2015 15.14 15.35 14.84 15.1 1,910,871
01/02/2015 15.3 15.375 14.81 15.32 1,069,532
12/31/2014 15.45 15.517 15.12 15.15 926,302
12/30/2014 15.18 15.43 15.1 15.39 1,057,556
12/29/2014 14.97 15.365 14.86 15.31 1,210,429
12/26/2014 14.84 15.15 14.75 14.99 822,457
12/24/2014 14.51 14.82 14.31 14.72 739,730
12/23/2014 14.37 14.79 14.37 14.48 1,885,078
12/22/2014 14.3 14.37 14.16 14.32 1,407,510
12/19/2014 14.45 14.57 14.255 14.34 1,850,643
12/18/2014 14.27 14.605 14.11 14.44 1,534,789
12/17/2014 13.42 14.005 13.42 13.97 1,772,580
12/16/2014 13.7 13.79 13.1 13.4 1,273,290
12/15/2014 13.98 14.14 13.68 13.76 1,258,581
12/12/2014 13.9 14.22 13.66 13.91 1,380,693
12/11/2014 13.95 14.29 13.92 14.11 1,143,359
12/10/2014 14.54 14.67 13.86 13.87 1,528,123
12/09/2014 13.85 14.64 13.61 14.64 1,195,862
12/08/2014 14.61 14.64 13.91 14.09 1,626,441
12/05/2014 14.44 14.79 14.4101 14.71 1,400,531
12/04/2014 14.65 14.659 14.31 14.36 1,217,904
12/03/2014 14.2 14.65 14.09 14.63 1,789,043
12/02/2014 13.75 14.24 13.74 14.15 1,888,995
12/01/2014 14.07 14.17 13.595 13.74 1,419,080
11/28/2014 14.31 14.35 14.07 14.08 510,377
11/26/2014 14.43 14.43 14.165 14.28 697,071
11/25/2014 14.35 14.49 14.08 14.39 1,316,144
11/24/2014 14.18 14.5 14.14 14.36 1,228,038
11/21/2014 14.17 14.28 14.01 14.14 1,123,505
11/20/2014 13.8 14.14 13.66 14.02 1,805,416
11/19/2014 13.79 14 13.51 13.88 1,646,664
11/18/2014 14.02 14.38 13.69 13.78 2,363,786
11/17/2014 14.05 14.15 13.841 13.98 1,868,614
11/14/2014 13.87 14.22 13.79 14.1 1,917,569
11/13/2014 13.69 14.22 13.67 14.14 2,708,435
11/12/2014 12.91 13.96 12.67 13.86 7,138,419
11/11/2014 12.26 12.475 12.2 12.28 2,297,419
11/10/2014 12.29 12.33 12.14 12.27 867,900
11/07/2014 12.17 12.35 12.02 12.25 1,020,953
11/06/2014 12.05 12.19 11.95 12.16 1,040,231
11/05/2014 11.54 12.27 11.54 12.06 2,230,692
11/04/2014 11.43 11.55 11.295 11.41 1,522,776
11/03/2014 11.55 11.72 11.355 11.42 1,221,166
10/31/2014 11.44 11.565 11.34 11.49 2,002,141
10/30/2014 11.07 11.28 10.95 11.13 1,239,402
10/29/2014 11.28 11.52 11 11.14 1,764,406
10/28/2014 10.75 11.27 10.75 11.21 1,982,444
10/27/2014 10.9 10.94 10.5 10.6 1,297,499
10/24/2014 10.78 11.07 10.7 10.95 1,336,453
10/23/2014 10.54 11.03 10.4 10.74 1,421,522
10/22/2014 10.7 10.74 10.33 10.33 1,244,208
10/21/2014 10.37 10.74 10.34 10.68 914,062
10/20/2014 10.37 10.63 10.235 10.3 917,693
10/17/2014 10.47 10.78 10.26 10.37 1,111,525
10/16/2014 9.75 10.47 9.75 10.34 1,358,441
10/15/2014 9.73 10.24 9.46 10.14 2,746,361
10/14/2014 9.78 10.12 9.625 10 2,131,682
10/13/2014 9.95 10.15 9.7 9.73 1,713,707
10/10/2014 9.98 10.23 9.83 9.93 1,596,849
10/09/2014 10.54 10.55 10.07 10.1 1,749,706
10/08/2014 10.29 10.59 9.96 10.58 2,849,700
10/07/2014 10.83 10.83 10.29 10.29 2,058,442
10/06/2014 10.95 11.12 10.8 10.95 2,073,623
10/03/2014 10.85 11.06 10.74 10.95 1,863,785
10/02/2014 10.46 10.75 10.4 10.74 1,552,332
10/01/2014 10.82 10.82 10.35 10.41 2,496,934
09/30/2014 11.16 11.21 10.85 10.85 2,119,898
09/29/2014 11.27 11.36 11.07 11.16 1,348,982
09/26/2014 11.49 11.56 11.35 11.41 1,471,918
09/25/2014 11.62 11.63 11.31 11.47 1,937,332
09/24/2014 11.72 11.75 11.49 11.69 1,913,019
09/23/2014 12.12 12.15 11.65 11.71 3,388,912
09/22/2014 12.83 12.83 12.18 12.23 2,114,888
09/19/2014 13.33 13.33 12.72 12.73 1,841,410
09/18/2014 13.38 13.435 13.28 13.31 1,047,597
09/17/2014 13.39 13.49 13.16 13.32 1,389,664
09/16/2014 13.14 13.43 13.05 13.39 1,401,565
09/15/2014 13.21 13.24 12.935 13.16 1,763,084
09/12/2014 13.5 13.52 13.18 13.21 1,173,791
09/11/2014 13.45 13.56 13.21 13.53 1,848,798
09/10/2014 13.83 13.85 13.44 13.54 2,044,645
09/09/2014 13.99 14.05 13.83 13.84 1,551,311
09/08/2014 13.9 14.19 13.8499 13.98 1,030,154
09/05/2014 13.94 13.97 13.75 13.95 1,127,574
09/04/2014 13.75 14.14 13.75 13.91 2,801,097
09/03/2014 13.9 13.97 13.6901 13.73 1,144,963
09/02/2014 13.66 13.85 13.64 13.82 2,222,704
08/29/2014 13.61 13.67 13.5 13.63 1,006,300
08/28/2014 13.54 13.64 13.42 13.56 1,424,729
08/27/2014 13.9 13.95 13.635 13.67 844,856
08/26/2014 13.86 13.96 13.77 13.86 1,120,554
08/25/2014 13.96 14 13.84 13.86 917,043
08/22/2014 13.9 13.93 13.71 13.89 924,362
08/21/2014 13.98 14.08 13.82 13.93 1,319,146
08/20/2014 14.04 14.22 13.93 14.06 1,275,089
08/19/2014 13.94 14.17 13.88 14.09 1,040,087
08/18/2014 13.75 13.97 13.7 13.91 750,553
08/15/2014 13.69 13.93 13.49 13.57 1,505,992
08/14/2014 13.63 13.73 13.545 13.67 953,556
08/13/2014 13.38 13.77 13.38 13.62 2,196,177
08/12/2014 13.28 13.49 13.22 13.44 1,394,210
08/11/2014 12.99 13.35 12.94 13.3 2,026,346
08/08/2014 12.61 12.91 12.54 12.91 905,177
08/07/2014 12.93 12.96 12.51 12.59 1,476,010
08/06/2014 12.76 12.99 12.7 12.84 1,002,849
08/05/2014 12.83 13.1 12.731 12.89 1,563,047
08/04/2014 12.77 12.94 12.62 12.87 1,331,368
08/01/2014 12.63 12.8 12.42 12.73 2,061,016
07/31/2014 12.85 13.145 12.42 12.57 3,100,410
07/30/2014 12.6 12.7 12.3 12.59 1,911,259
07/29/2014 12.71 12.75 12.51 12.52 1,084,150
07/28/2014 13.04 13.0495 12.59 12.69 1,168,316
07/25/2014 12.78 13.19 12.66 13.03 1,850,632
07/24/2014 12.85 12.945 12.79 12.88 1,029,857
07/23/2014 12.81 12.8601 12.68 12.84 776,235
07/22/2014 12.65 12.82 12.64 12.71 1,000,583
07/21/2014 12.58 12.59 12.38 12.56 988,964
07/18/2014 12.49 12.74 12.49 12.66 888,975
07/17/2014 12.91 12.91 12.46 12.51 983,572
07/16/2014 12.71 12.86 12.63 12.66 665,990
07/15/2014 12.92 12.9879 12.53 12.59 992,029
07/14/2014 12.69 12.96 12.63 12.89 995,055
07/11/2014 12.73 12.75 12.5417 12.6 734,161
07/10/2014 12.41 12.84 12.25 12.71 1,228,044
07/09/2014 12.71 12.84 12.63 12.74 1,298,072
07/08/2014 12.76 12.785 12.5 12.65 1,485,146
07/07/2014 12.89 12.945 12.75 12.75 1,277,832
07/03/2014 13.04 13.12 12.86 12.9 757,291
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?