Meritor, Inc. Historical Stock Prices

MTOR 
$14.01
*  
0.45
3.11%
Get MTOR Alerts
*Delayed - data as of Mar. 4, 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 04-MAR-2014 TO 04-MAR-2015

Date Open High Low Close / Last Volume
16:00  14.21  14.37  13.96  14.01 539,656
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
07/02/2014 13.19 13.23 12.88 12.92 1,018,636
07/01/2014 13.09 13.27 12.97 13.17 1,678,291
06/30/2014 12.93 13.07 12.76 13.04 2,162,273
06/27/2014 12.65 13.09 12.65 13 2,600,795
06/26/2014 12.82 12.88 12.64 12.77 1,445,393
06/25/2014 12.88 13.095 12.73 12.83 2,349,586
06/24/2014 12.75 13.35 12.71 12.93 4,857,934
06/23/2014 12.72 13.15 12.6 12.68 8,272,139
06/20/2014 14.5 14.72 14.22 14.59 1,455,865
06/19/2014 14.57 14.62 14.4 14.54 1,861,369
06/18/2014 14.22 14.72 14.09 14.56 2,123,154
06/17/2014 13.95 14.32 13.85 14.27 1,644,832
06/16/2014 13.95 14.08 13.77 14.04 1,070,128
06/13/2014 13.73 14 13.46 13.93 1,121,333
06/12/2014 14.25 14.25 13.59 13.69 1,525,005
06/11/2014 14.23 14.33 14.06 14.25 955,689
06/10/2014 14.3 14.48 14.2 14.37 943,902
06/09/2014 14.89 14.92 14.35 14.4 1,770,034
06/06/2014 14.72 15.14 14.56 14.7 1,911,697
06/05/2014 13.7 14.85 13.635 14.75 6,414,966
06/04/2014 13.69 13.78 13.53 13.6 1,655,205
06/03/2014 13.74 13.95 13.55 13.71 1,724,478
06/02/2014 13.8 13.9 13.55 13.79 1,273,544
05/30/2014 13.96 13.96 13.65 13.81 1,193,996
05/29/2014 13.99 13.99 13.799 13.89 1,601,043
05/28/2014 13.99 14.08 13.82 13.86 1,988,752
05/27/2014 14.06 14.25 13.94 13.96 1,694,434
05/23/2014 13.73 14.11 13.655 13.94 1,685,728
05/22/2014 13.9 13.99 13.72 13.72 677,250
05/21/2014 13.7 13.96 13.61 13.92 775,701
05/20/2014 13.81 13.87 13.49 13.58 1,726,453
05/19/2014 13.53 14 13.48 13.91 1,605,544
05/16/2014 13.54 13.71 13.4 13.64 1,567,555
05/15/2014 13.65 13.85 13.41 13.57 2,380,996
05/14/2014 13.98 14.27 13.64 13.71 1,483,413
05/13/2014 14.14 14.28 13.79 13.89 1,695,578
05/12/2014 13.66 14.26 13.6 14.13 2,311,972
05/09/2014 13.45 13.67 13.23 13.47 1,492,606
05/08/2014 13.66 13.97 13.43 13.47 1,364,482
05/07/2014 13.57 13.71 13.3 13.67 993,438
05/06/2014 13.84 14.02 13.52 13.56 1,579,556
05/05/2014 13.72 13.9987 13.56 13.84 1,146,114
05/02/2014 13.94 14.15 13.66 13.83 2,021,105
05/01/2014 13 13.96 12.78 13.95 7,004,399
04/30/2014 11.64 11.87 11.5 11.87 1,017,169
04/29/2014 11.71 11.89 11.47 11.68 1,401,120
04/28/2014 11.87 12.01 11.285 11.57 1,363,478
04/25/2014 12.43 12.6596 11.68 11.78 1,783,824
04/24/2014 12.59 12.87 12.45 12.47 1,183,360
04/23/2014 12.11 12.545 12.03 12.52 2,210,496
04/22/2014 11.81 12.12 11.74 12.1 874,455
04/21/2014 11.74 11.83 11.45 11.75 473,578
04/17/2014 11.31 11.85 11.31 11.69 853,524
04/16/2014 11.42 11.495 11.145 11.36 1,311,287
04/15/2014 11.22 11.49 10.81 11.27 1,169,524
04/14/2014 11.34 11.46 11.04 11.18 563,850
04/11/2014 11.44 11.56 11.055 11.17 941,902
04/10/2014 11.92 11.99 11.5301 11.59 1,255,222
04/09/2014 11.8 11.95 11.685 11.88 590,874
04/08/2014 11.46 11.825 11.27 11.77 1,907,511
04/07/2014 11.93 11.98 11.325 11.45 1,000,484
04/04/2014 12.35 12.37 11.735 12.02 1,217,205
04/03/2014 12.61 12.66 12.13 12.24 660,303
04/02/2014 12.5 12.66 12.4203 12.55 598,878
04/01/2014 12.33 12.5 12.229 12.5 1,071,326
03/31/2014 11.96 12.41 11.94 12.25 1,083,438
03/28/2014 11.29 12.07 11.29 11.84 1,282,589
03/27/2014 11.34 11.54 11.22 11.26 956,279
03/26/2014 11.62 11.68 11.27 11.29 1,332,177
03/25/2014 11.58 11.86 11.375 11.5 618,587
03/24/2014 11.7 11.75 11.33 11.44 978,096
03/21/2014 11.98 12.03 11.66 11.68 1,565,499
03/20/2014 11.72 12.03 11.58 11.88 768,053
03/19/2014 11.91 11.95 11.63 11.76 817,402
03/18/2014 11.76 11.99 11.72 11.96 829,195
03/17/2014 11.8 11.954 11.67 11.72 573,966
03/14/2014 11.6 11.79 11.55 11.68 758,034
03/13/2014 12.25 12.25 11.6 11.68 1,535,577
03/12/2014 12.05 12.29 11.82 12.19 811,640
03/11/2014 12.2 12.445 12.09 12.12 854,075
03/10/2014 12.38 12.39 12.08 12.19 745,027
03/07/2014 12.67 12.75 12.37 12.44 1,017,223
03/06/2014 12.61 12.74 12.45 12.56 601,062
03/05/2014 12.64 12.95 12.54 12.57 1,052,177
03/04/2014 12.51 12.73 12.41 12.6 1,545,219
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?