Historical Stock Prices

MTOR 
$8.5
*  
0.14
1.62%
Get MTOR Alerts
*Delayed - data as of Apr. 29, 2016  -  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 29-APR-2015 TO 29-APR-2016

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.
04/29/2016 8.66 8.725 8.37 8.5 697,593
04/28/2016 8.7 8.87 8.57 8.64 902,756
04/27/2016 8.55 8.9 8.55 8.77 813,568
04/26/2016 8.24 8.545 8.12 8.51 882,035
04/25/2016 8.4 8.4 8.09 8.13 637,816
04/22/2016 8.34 8.56 8.34 8.38 640,180
04/21/2016 8.66 8.665 8.32 8.43 814,682
04/20/2016 8.34 8.7 8.316 8.63 591,980
04/19/2016 8.39 8.48 8.24 8.35 784,663
04/18/2016 8.28 8.4299 8.18 8.37 487,023
04/15/2016 8.44 8.49 8.18 8.32 848,643
04/14/2016 8.54 8.58 8.37 8.49 542,592
04/13/2016 8.06 8.55 8.06 8.52 796,986
04/12/2016 7.83 8.08 7.78 7.98 1,239,737
04/11/2016 7.75 7.98 7.7 7.79 678,210
04/08/2016 7.66 7.84 7.59 7.67 744,043
04/07/2016 7.51 7.68 7.46 7.55 705,250
04/06/2016 7.5 7.62 7.26 7.62 928,866
04/05/2016 7.63 7.705 7.55 7.61 1,104,996
04/04/2016 8.06 8.11 7.78 7.78 830,254
04/01/2016 7.83 8.12 7.72 8.11 802,295
03/31/2016 8.02 8.14 7.91 8.06 596,974
03/30/2016 8.2 8.2499 7.915 8.02 605,955
03/29/2016 7.43 8.13 7.36 8.07 1,121,948
03/28/2016 7.47 7.62 7.29 7.45 613,246
03/24/2016 7.44 7.57 7.19 7.55 575,580
03/23/2016 7.77 7.86 7.44 7.45 671,999
03/22/2016 7.75 7.92 7.6686 7.83 659,718
03/21/2016 8.15 8.189 7.835 7.89 731,859
03/18/2016 8.03 8.27 7.89 8.04 1,505,279
03/17/2016 7.79 8.035 7.69 7.94 1,750,410
03/16/2016 7.46 7.83 7.37 7.83 748,005
03/15/2016 7.58 7.63 7.35 7.49 925,124
03/14/2016 7.62 7.83 7.53 7.7 793,056
03/11/2016 7.26 7.69 7.25 7.64 1,191,931
03/10/2016 7.64 7.73 7.06 7.25 1,347,713
03/09/2016 7.49 7.74 7.47 7.7 1,003,874
03/08/2016 8.09 8.21 7.48 7.49 1,249,407
03/07/2016 8.05 8.34 7.99 8.24 1,019,182
03/04/2016 8.04 8.09 7.74 8.06 1,980,432
03/03/2016 7.76 8.15 7.67 8.07 1,408,217
03/02/2016 7.67 7.78 7.495 7.74 1,084,196
03/01/2016 7.59 7.94 7.39 7.66 1,882,786
02/29/2016 7.47 7.7 7.37 7.43 2,088,950
02/26/2016 7.41 7.55 7.32 7.42 795,058
02/25/2016 7.3 7.44 7.145 7.34 1,249,240
02/24/2016 7.09 7.3 6.925 7.29 821,485
02/23/2016 7.64 7.8599 7.12 7.23 1,632,223
02/22/2016 7.45 7.88 7.34 7.75 1,192,189
02/19/2016 7.44 7.49 7.21 7.34 1,534,232
02/18/2016 7.39 7.58 7.31 7.48 1,082,985
02/17/2016 7.2 7.72 7.19 7.42 2,180,439
02/16/2016 7.15 7.3 6.905 7.11 1,819,970
02/12/2016 6.61 7.14 6.57 7.08 1,398,575
02/11/2016 6.51 6.86 6.44 6.49 1,726,617
02/10/2016 6.77 6.85 6.54 6.62 925,738
02/09/2016 6.48 6.88 6.345 6.53 2,480,815
02/08/2016 6.49 6.76 6.33 6.74 2,129,534
02/05/2016 6.47 6.54 6.21 6.44 1,830,203
02/04/2016 6.17 6.37 5.91 6.36 2,090,271
02/03/2016 6.62 6.94 5.69 6.11 4,223,534
02/02/2016 7 7.08 6.61 6.65 1,859,555
02/01/2016 6.8 7.2 6.65 7.16 1,158,821
01/29/2016 6.56 6.83 6.53 6.83 2,333,089
01/28/2016 6.73 6.91 6.49 6.53 1,126,196
01/27/2016 6.77 6.86 6.5 6.55 1,014,798
01/26/2016 6.59 6.92 6.53 6.86 1,191,296
01/25/2016 6.85 6.87 6.48 6.5 2,082,996
01/22/2016 6.97 7.31 6.8 6.96 1,125,818
01/21/2016 6.56 7 6.49 6.85 1,590,547
01/20/2016 6.19 6.63 6.03 6.53 1,698,009
01/19/2016 6.63 6.66 6.22 6.32 1,262,748
01/15/2016 6.6 6.67 6.33 6.55 1,454,292
01/14/2016 6.92 7 6.33 6.88 3,284,587
01/13/2016 7.26 7.36 6.88 6.99 2,360,889
01/12/2016 7.11 7.27 6.99 7.22 1,898,145
01/11/2016 7.23 7.29 6.92 7.05 1,256,795
01/08/2016 7.39 7.39 7.115 7.17 1,635,110
01/07/2016 7.46 7.625 7.19 7.23 1,252,056
01/06/2016 7.7 7.82 7.555 7.62 1,507,134
01/05/2016 8.33 8.3699 7.84 7.9 1,273,890
01/04/2016 8.09 8.37 7.9 8.3 2,150,665
12/31/2015 8.25 8.45 8.24 8.35 1,075,219
12/30/2015 8.31 8.46 8.29 8.32 851,452
12/29/2015 8.34 8.39 8.175 8.36 735,181
12/28/2015 8.34 8.41 8.1 8.23 680,102
12/24/2015 8.48 8.55 8.24 8.34 604,496
12/23/2015 8.09 8.52 8.09 8.39 994,475
12/22/2015 7.79 8.11 7.72 8.04 1,353,522
12/21/2015 7.68 7.81 7.57 7.8 1,512,653
12/18/2015 7.67 7.74 7.55 7.57 1,770,349
12/17/2015 7.68 7.85 7.575 7.67 2,232,631
12/16/2015 7.74 7.7999 7.51 7.7 1,495,630
12/15/2015 7.74 7.86 7.5675 7.63 1,478,208
12/14/2015 8.14 8.21 7.72 7.8 2,577,459
12/11/2015 8.61 8.66 8.09 8.12 2,767,294
12/10/2015 8.74 8.94 8.7 8.86 1,379,504
12/09/2015 8.94 9.15 8.71 8.75 1,708,460
12/08/2015 8.91 9.05 8.8 8.92 1,642,776
12/07/2015 9.44 9.44 9.03 9.07 1,402,402
12/04/2015 9.51 9.59 9.12 9.44 1,569,280
12/03/2015 9.98 10.06 9.52 9.54 2,130,258
12/02/2015 10.48 10.57 10.22 10.25 1,400,602
12/01/2015 10.83 10.99 10.44 10.51 1,396,906
11/30/2015 10.82 10.82 10.41 10.74 1,807,033
11/27/2015 10.5 10.54 10.39 10.43 337,734
11/25/2015 10.25 10.55 10.25 10.49 785,376
11/24/2015 9.88 10.395 9.85 10.3 1,525,043
11/23/2015 9.95 10.215 9.92 9.93 1,796,445
11/20/2015 9.82 10.03 9.76 9.95 865,560
11/19/2015 9.99 10.05 9.621 9.73 1,135,074
11/18/2015 9.72 10.09 9.6 9.96 1,320,015
11/17/2015 9.74 10.005 9.58 9.65 1,310,106
11/16/2015 9.8 10.03 9.54 9.72 1,200,854
11/13/2015 9.88 10.26 9.76 9.92 1,447,195
11/12/2015 10.47 10.48 10.03 10.06 2,506,094
11/11/2015 10.56 10.87 9.155 10.6 5,766,546
11/10/2015 10.58 10.85 10.35 10.76 1,764,572
11/09/2015 10.94 11.12 10.55 10.6 1,155,010
11/06/2015 10.71 11.04 10.58 10.9 1,493,002
11/05/2015 11.05 11.13 10.75 10.8 1,089,170
11/04/2015 11.34 11.41 10.97 11.07 941,435
11/03/2015 11.44 11.62 11.2 11.28 1,000,450
11/02/2015 10.87 11.64 10.87 11.47 1,014,899
10/30/2015 10.84 11.025 10.67 10.87 976,234
10/29/2015 11.18 11.2 10.76 10.79 1,140,792
10/28/2015 10.6 11.32 10.43 11.28 1,557,582
10/27/2015 11 11.04 10.6 10.66 1,606,927
10/26/2015 11.26 11.39 11.01 11.25 1,114,612
10/23/2015 10.8 11.435 10.8 11.31 1,609,807
10/22/2015 10.42 10.84 10.18 10.6 1,793,876
10/21/2015 10.8 10.88 10.38 10.42 1,281,251
10/20/2015 10.56 10.97 10.46 10.74 991,991
10/19/2015 10.68 10.73 10.5 10.69 1,162,153
10/16/2015 11.02 11.075 10.61 10.75 1,323,233
10/15/2015 11.36 11.41 10.85 11.03 1,292,266
10/14/2015 11.27 11.53 11.09 11.29 1,084,375
10/13/2015 11.76 11.96 11.265 11.33 1,696,186
10/12/2015 11.82 11.97 11.65 11.85 942,697
10/09/2015 11.85 11.9999 11.74 11.8 1,109,703
10/08/2015 11.42 11.885 11.33 11.75 1,025,934
10/07/2015 11.31 11.69 11.21 11.48 1,572,546
10/06/2015 11.05 11.39 11 11.18 1,222,057
10/05/2015 10.29 11.2 10.24 11.1 2,115,079
10/02/2015 10.48 10.5 10.08 10.24 2,088,587
10/01/2015 10.63 10.82 10.27 10.61 1,436,872
09/30/2015 10.86 10.96 10.37 10.63 1,818,752
09/29/2015 10.72 10.82 10.58 10.72 1,409,552
09/28/2015 10.86 10.94 10.72 10.72 719,940
09/25/2015 11.27 11.32 10.93 10.98 857,269
09/24/2015 11.03 11.14 10.6 11.1 1,150,675
09/23/2015 11.82 11.82 11.18 11.19 1,204,111
09/22/2015 12.24 12.275 11.715 11.74 861,756
09/21/2015 12.58 12.7 12.36 12.44 733,898
09/18/2015 12.84 12.96 12.5 12.58 1,290,118
09/17/2015 13.04 13.24 12.75 13.03 1,125,903
09/16/2015 12.87 13.27 12.77 13.26 1,021,868
09/15/2015 12.47 12.89 12.39 12.88 626,899
09/14/2015 12.47 12.58 12.305 12.5 612,860
09/11/2015 12.39 12.53 12.21 12.43 641,243
09/10/2015 12.52 12.54 12.35 12.45 518,980
09/09/2015 13.01 13.07 12.52 12.54 738,104
09/08/2015 12.69 12.88 12.66 12.83 725,283
09/04/2015 12.39 12.535 12.38 12.43 646,423
09/03/2015 12.39 12.8 12.39 12.61 863,925
09/02/2015 12.22 12.45 11.89 12.44 1,058,458
09/01/2015 12.46 12.58 11.92 12.02 1,209,932
08/31/2015 12.87 12.98 12.61 12.65 1,220,453
08/28/2015 12.92 13.1936 12.82 12.91 939,646
08/27/2015 12.59 13 12.49 12.92 1,177,265
08/26/2015 12.8 12.8 12.09 12.4 1,538,585
08/25/2015 12.79 12.83 12.45 12.46 1,318,544
08/24/2015 12.27 12.95 12.06 12.32 1,333,290
08/21/2015 12.82 12.965 12.31 12.7 1,533,788
08/20/2015 13.6 13.6 13.01 13.02 1,477,288
08/19/2015 13.66 13.78 13.44 13.65 928,305
08/18/2015 13.91 13.93 13.761 13.84 533,245
08/17/2015 13.87 13.96 13.73 13.89 912,394
08/14/2015 13.65 14.12 13.64 13.95 1,311,573
08/13/2015 13.72 13.85 13.57 13.63 837,423
08/12/2015 13.66 13.75 13.46 13.75 747,351
08/11/2015 13.77 13.841 13.65 13.81 872,536
08/10/2015 13.86 13.94 13.79 13.87 1,298,620
08/07/2015 13.72 13.99 13.72 13.81 929,355
08/06/2015 13.97 13.97 13.74 13.85 839,134
08/05/2015 14 14.17 13.888 13.93 483,074
08/04/2015 13.89 14.045 13.7 13.92 977,977
08/03/2015 14.14 14.21 13.78 13.83 1,263,818
07/31/2015 14.33 14.42 13.98 14.08 1,063,697
07/30/2015 13.75 14.22 13.53 14.22 2,714,698
07/29/2015 13.6 14.4 13.48 13.79 4,571,511
07/28/2015 12.66 12.93 12.45 12.73 2,364,000
07/27/2015 12.5 12.56 12.32 12.55 950,892
07/24/2015 12.79 12.92 12.55 12.56 1,401,618
07/23/2015 13.03 13.165 12.8 12.84 1,164,527
07/22/2015 13.23 13.34 13 13.1 735,065
07/21/2015 13.45 13.62 13.3 13.31 769,184
07/20/2015 13.63 13.73 13.315 13.52 1,333,679
07/17/2015 13.26 13.67 13.18 13.63 1,200,230
07/16/2015 13.25 13.42 13.03 13.13 872,220
07/15/2015 13.31 13.45 13.12 13.14 1,800,879
07/14/2015 13.56 13.69 13.28 13.3 1,566,187
07/13/2015 13.38 13.64 13.29 13.6 929,060
07/10/2015 13.31 13.52 13.24 13.3 869,206
07/09/2015 13.34 13.38 13.09 13.2 1,616,430
07/08/2015 12.8 13.16 12.49 13.14 2,722,505
07/07/2015 13.41 13.485 12.7 12.96 2,223,437
07/06/2015 13.38 13.52 13.24 13.44 1,551,866
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
*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?