Home > Quotes > MTOR > Historical Prices

Meritor, Inc. Historical Stock Prices

MTOR 
$6.53
*  
0.29
  negative  
4.65%
Get MTOR Alerts
*Delayed - data as of May 17, 2013 
Exchange: NYSE
Industry: Capital Goods
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 1 Year, From 17-MAY-2012 TO 17-MAY-2013

Date Open High Low Close/Last Volume
16:00  6.28  6.62  6.24  6.53 1,836,788
05/17/2013 6.3 6.62 6.24 6.53 1,836,788
05/16/2013 6.38 6.41 6.23 6.24 1,084,444
05/15/2013 6.23 6.47 6.23 6.39 1,321,822
05/14/2013 6.28 6.28 6.11 6.24 1,312,945
05/13/2013 6.26 6.355 6.22 6.25 984,435
05/10/2013 6.17 6.4 6.15 6.26 2,189,333
05/09/2013 6.11 6.18 6.04 6.13 1,485,759
05/08/2013 6.07 6.195 5.97 6.14 1,640,226
05/07/2013 6 6.06 5.88 6.03 1,470,569
05/06/2013 6.04 6.25 5.95 5.97 2,306,533
05/03/2013 5.77 6.07 5.74 6.02 2,599,019
05/02/2013 5.63 5.755 5.53 5.66 2,337,205
05/01/2013 5.81 5.86 5.52 5.54 3,207,304
04/30/2013 5.1 6.19 5.01 5.8 9,673,885
04/29/2013 4.54 4.98 4.51 4.75 2,974,844
04/26/2013 4.49 4.53 4.45 4.5 1,747,846
04/25/2013 4.54 4.615 4.46 4.49 2,572,945
04/24/2013 4.47 4.54 4.4 4.51 1,476,639
04/23/2013 4.43 4.56 4.37 4.46 1,297,595
04/22/2013 4.41 4.44 4.31 4.39 821,694
04/19/2013 4.34 4.44 4.33 4.4 900,966
04/18/2013 4.42 4.42 4.29 4.34 853,029
04/17/2013 4.45 4.48 4.38 4.4 1,202,542
04/16/2013 4.5 4.55 4.465 4.51 840,480
04/15/2013 4.5 4.56 4.43 4.46 1,541,320
04/12/2013 4.57 4.6 4.55 4.58 649,406
04/11/2013 4.57 4.62 4.55 4.6 576,085
04/10/2013 4.49 4.595 4.49 4.59 727,307
04/09/2013 4.42 4.53 4.4 4.46 646,553
04/08/2013 4.42 4.445 4.355 4.39 546,277
04/05/2013 4.4 4.43 4.33 4.41 645,628
04/04/2013 4.56 4.56 4.45 4.5 890,328
04/03/2013 4.61 4.62 4.5 4.56 929,042
04/02/2013 4.64 4.74 4.56 4.58 771,918
04/01/2013 4.73 4.76 4.56 4.6 825,063
03/28/2013 4.81 4.82 4.61 4.73 683,193
03/27/2013 4.74 4.81 4.68 4.81 565,412
03/26/2013 4.8 4.81 4.665 4.8 665,670
03/25/2013 4.79 4.83 4.72 4.78 707,168
03/22/2013 4.95 5.01 4.75 4.78 587,209
03/21/2013 4.94 5 4.82 4.9 806,546
03/20/2013 4.93 5.03 4.92 4.98 652,648
03/19/2013 5.08 5.13 4.86 4.9 1,117,439
03/18/2013 5.07 5.14 5.035 5.08 940,486
03/15/2013 4.88 5.17 4.88 5.16 1,844,989
03/14/2013 4.94 4.99 4.85 4.9 878,756
03/13/2013 4.86 4.94 4.83 4.94 675,130
03/12/2013 4.91 4.91 4.78 4.85 567,448
03/11/2013 4.87 4.93 4.74 4.91 887,685
03/08/2013 4.73 4.92 4.72 4.92 1,209,776
03/07/2013 4.51 4.71 4.505 4.7 1,002,249
03/06/2013 4.4 4.53 4.4 4.49 1,011,231
03/05/2013 4.22 4.39 4.22 4.39 1,146,478
03/04/2013 4.25 4.31 4.105 4.19 926,318
03/01/2013 4.34 4.4 4.23 4.27 1,249,327
02/28/2013 4.45 4.4625 4.3 4.4 820,912
02/27/2013 4.43 4.47 4.38 4.45 710,418
02/26/2013 4.36 4.47 4.33 4.44 1,407,837
02/25/2013 4.53 4.56 4.33 4.34 1,487,130
02/22/2013 4.58 4.61 4.46 4.51 1,026,604
02/21/2013 4.66 4.66 4.47 4.54 1,645,858
02/20/2013 4.9 4.9 4.67 4.67 1,455,190
02/19/2013 4.74 4.92 4.65 4.87 1,592,344
02/15/2013 4.69 4.73 4.625 4.7 1,495,732
02/14/2013 4.67 4.74 4.605 4.67 1,166,324
02/13/2013 4.54 4.72 4.525 4.69 2,450,730
02/12/2013 4.56 4.56 4.45 4.52 2,218,739
02/11/2013 4.67 4.67 4.51 4.55 1,173,119
02/08/2013 4.67 4.74 4.66 4.68 1,582,921
02/07/2013 4.55 4.71 4.45 4.67 3,674,770
02/06/2013 4.4 4.55 4.4 4.54 1,418,080
02/05/2013 4.48 4.52 4.35 4.45 1,620,384
02/04/2013 4.64 4.67 4.43 4.43 1,863,964
02/01/2013 4.59 4.66 4.42 4.66 1,890,283
01/31/2013 4.65 4.66 4.43 4.56 3,273,977
01/30/2013 4.96 5.11 4.47 4.68 6,615,513
01/29/2013 5.52 5.54 5.24 5.35 2,075,533
01/28/2013 5.17 5.55 5.15 5.55 2,036,926
01/25/2013 5 5.15 5 5.14 1,278,113
01/24/2013 4.88 5.05 4.821 4.97 1,019,714
01/23/2013 4.92 4.945 4.86 4.88 658,669
01/22/2013 4.88 4.98 4.83 4.94 1,003,283
01/18/2013 5.03 5.03 4.89 4.89 743,704
01/17/2013 5.03 5.125 4.97 5.03 781,799
01/16/2013 4.99 5.05 4.95 4.97 877,427
01/15/2013 5.04 5.1 4.99 5 1,609,002
01/14/2013 5.08 5.14 5.02 5.07 972,825
01/11/2013 5.18 5.18 5.02 5.1 939,363
01/10/2013 5.18 5.26 5.15 5.18 827,795
01/09/2013 5.17 5.19 5.09 5.13 793,120
01/08/2013 5.31 5.36 5.09 5.13 941,128
01/07/2013 5.25 5.41 5.24 5.32 2,047,262
01/04/2013 5.25 5.37 5.1 5.3 2,041,393
01/03/2013 5.04 5.325 5.02 5.2 2,387,780
01/02/2013 4.87 5.07 4.87 5.04 2,375,291
12/31/2012 4.58 4.82 4.57 4.73 1,536,680
12/28/2012 4.65 4.72 4.59 4.59 990,392
12/27/2012 4.76 4.78 4.6 4.67 798,000
12/26/2012 4.7 4.87 4.69 4.74 592,454
12/24/2012 4.7 4.76 4.67 4.7 390,196
12/21/2012 4.73 4.9601 4.67 4.75 2,662,810
12/20/2012 4.89 4.93 4.76 4.82 1,723,311
12/19/2012 4.82 4.965 4.77 4.93 2,172,657
12/18/2012 4.7 4.885 4.66 4.8 2,103,512
12/17/2012 4.56 4.71 4.505 4.69 1,098,796
12/14/2012 4.42 4.62 4.42 4.54 811,776
12/13/2012 4.61 4.65 4.41 4.45 466,088
12/12/2012 4.57 4.625 4.51 4.58 1,858,249
12/11/2012 4.6 4.65 4.47 4.54 923,566
12/10/2012 4.55 4.58 4.5 4.56 1,070,306
12/07/2012 4.39 4.56 4.35 4.55 1,950,672
12/06/2012 4.42 4.45 4.33 4.35 906,317
12/05/2012 4.44 4.47 4.37 4.43 1,041,847
12/04/2012 4.33 4.43 4.31 4.42 1,602,028
12/03/2012 4.29 4.36 4.25 4.31 1,156,088
11/30/2012 4.27 4.35 4.19 4.28 1,885,990
11/29/2012 4.07 4.29 4.03 4.25 2,999,012
11/28/2012 4.15 4.16 3.83 4 4,297,964
11/27/2012 4.17 4.27 4.13 4.21 760,572
11/26/2012 4.16 4.26 4.12 4.17 536,416
11/23/2012 4.11 4.22 4.11 4.18 520,525
11/21/2012 3.94 4.08 3.925 4.07 752,865
11/20/2012 3.93 4.01 3.9 3.94 621,336
11/19/2012 4.04 4.11 3.93 3.94 932,112
11/16/2012 3.98 4.02 3.91 4 1,390,032
11/15/2012 4.12 4.16 3.97 3.99 1,237,636
11/14/2012 4.21 4.21 4.03 4.14 2,016,992
11/13/2012 4.37 4.42 4.19 4.24 1,320,848
11/12/2012 4.44 4.5 4.37 4.4 546,700
11/09/2012 4.46 4.5 4.3 4.4 1,035,908
11/08/2012 4.55 4.59 4.5 4.5 624,896
11/07/2012 4.59 4.66 4.48 4.57 1,151,404
11/06/2012 4.68 4.7 4.61 4.69 814,929
11/05/2012 4.66 4.71 4.6 4.64 483,076
11/02/2012 4.73 4.74 4.57 4.66 904,545
11/01/2012 4.45 4.74 4.44 4.69 1,689,051
10/31/2012 4.37 4.47 4.32 4.42 529,169
10/26/2012 4.62 4.64 4.32 4.38 1,113,749
10/25/2012 4.51 4.6 4.5 4.56 673,774
10/24/2012 4.62 4.62 4.45 4.45 995,487
10/23/2012 4.55 4.61 4.47 4.6 903,831
10/22/2012 4.8 4.86 4.61 4.64 2,053,122
10/19/2012 4.54 4.54 4.335 4.4 1,063,935
10/18/2012 4.44 4.61 4.432 4.59 1,132,311
10/17/2012 4.25 4.46 4.2045 4.46 1,391,281
10/16/2012 4.31 4.34 4.25 4.25 501,901
10/15/2012 4.15 4.28 4.15 4.25 564,613
10/12/2012 4.19 4.29 4.12 4.13 486,234
10/11/2012 4.19 4.23 4.13 4.19 677,343
10/10/2012 4.42 4.49 4.07 4.12 2,253,367
10/09/2012 4.6 4.62 4.39 4.51 666,621
10/08/2012 4.51 4.62 4.49 4.58 311,648
10/05/2012 4.49 4.63 4.49 4.56 580,175
10/04/2012 4.49 4.53 4.42 4.46 665,643
10/03/2012 4.46 4.55 4.41 4.44 520,062
10/02/2012 4.35 4.49 4.25 4.45 879,560
10/01/2012 4.27 4.415 4.22 4.33 717,252
09/28/2012 4.2 4.31 4.19 4.24 713,595
09/27/2012 4.32 4.38 4.21 4.22 898,856
09/26/2012 4.29 4.4 4.21 4.24 940,753
09/25/2012 4.5 4.54 4.28 4.28 1,423,860
09/24/2012 4.64 4.74 4.46 4.46 836,291
09/21/2012 4.86 4.86 4.5 4.59 2,533,639
09/20/2012 4.86 4.86 4.77 4.79 686,708
09/19/2012 4.87 4.96 4.76 4.92 1,210,921
09/18/2012 4.98 5.01 4.84 4.84 880,770
09/17/2012 5.17 5.19 4.77 5 1,361,497
09/14/2012 4.91 5.25 4.87 5.23 2,117,764
09/13/2012 4.71 4.9 4.66 4.87 1,449,327
09/12/2012 4.73 4.75 4.63 4.71 984,814
09/11/2012 4.81 4.82 4.6 4.73 943,530
09/10/2012 4.78 4.83 4.73 4.78 742,932
09/07/2012 4.64 4.81 4.64 4.78 933,028
09/06/2012 4.46 4.65 4.44 4.62 1,384,765
09/05/2012 4.4 4.48 4.3 4.4 1,153,376
09/04/2012 4.47 4.47 4.33 4.39 805,911
08/31/2012 4.5 4.57 4.42 4.47 728,931
08/30/2012 4.33 4.48 4.33 4.43 583,944
08/29/2012 4.42 4.47 4.37 4.4 683,626
08/28/2012 4.48 4.51 4.39 4.42 588,978
08/27/2012 4.53 4.58 4.44 4.49 538,340
08/24/2012 4.67 4.67 4.47 4.5 971,220
08/23/2012 4.7 4.78 4.66 4.7 633,819
08/22/2012 4.79 4.79 4.59 4.73 1,001,287
08/21/2012 4.92 5.005 4.775 4.79 734,805
08/20/2012 4.99 5.0197 4.81 4.85 739,396
08/17/2012 4.81 5 4.81 5 942,963
08/16/2012 4.79 4.85 4.731 4.81 1,452,610
08/15/2012 4.66 4.83 4.6401 4.8 584,159
08/14/2012 4.87 4.8825 4.6275 4.69 679,228
08/13/2012 4.91 4.91 4.76 4.8 1,052,550
08/10/2012 4.86 5.05 4.67 4.9 864,529
08/09/2012 4.64 5.17 4.6 4.91 2,670,222
08/08/2012 4.57 4.78 4.5 4.63 1,381,869
08/07/2012 4.55 4.73 4.5101 4.57 1,673,901
08/06/2012 4.34 4.54 4.34 4.48 1,424,376
08/03/2012 4.2 4.41 4.12 4.32 1,936,563
08/02/2012 4.32 4.47 4.08 4.09 1,654,666
08/01/2012 4.66 4.84 4.16 4.31 3,372,238
07/31/2012 4.39 4.73 4.38 4.68 1,597,368
07/30/2012 4.7 4.73 4.4 4.4 1,082,240
07/27/2012 4.45 4.73 4.43 4.65 1,567,127
07/26/2012 4.11 4.45 4.11 4.41 1,838,315
07/25/2012 4.07 4.16 3.98 3.99 853,040
07/24/2012 4.27 4.29 4.04 4.05 1,046,648
07/23/2012 4.21 4.32 4.11 4.26 891,277
07/20/2012 4.4 4.53 4.32 4.36 1,195,949
07/19/2012 4.46 4.52 4.42 4.45 891,804
07/18/2012 4.3 4.51 4.3 4.42 930,408
07/17/2012 4.42 4.44 4.25 4.32 1,251,082
07/16/2012 4.48 4.59 4.27 4.4 1,317,917
07/13/2012 4.56 4.59 4.5 4.52 1,398,229
07/12/2012 4.5 4.595 4.28 4.51 2,597,695
07/11/2012 4.75 4.79 4.52 4.57 2,903,126
07/10/2012 5.09 5.23 4.75 4.84 1,581,863
07/09/2012 5.15 5.19 4.98 5 1,391,903
07/06/2012 5.39 5.39 5.17 5.18 1,239,799
07/05/2012 5.47 5.6 5.41 5.49 1,334,336
07/03/2012 5.19 5.5 5.15 5.48 1,185,030
07/02/2012 5.25 5.27 5.1 5.22 955,684
06/29/2012 5.21 5.25 5.06 5.22 2,008,062
06/28/2012 4.95 5.189 4.92 5 1,474,977
06/27/2012 4.96 5.1 4.95 5 1,180,136
06/26/2012 4.87 5 4.78 4.96 3,551,123
06/25/2012 4.87 4.98 4.79 4.81 1,775,877
06/22/2012 5.06 5.08 4.97 5 2,257,343
06/21/2012 5.22 5.25 4.97 5.01 1,193,146
06/20/2012 5.22 5.31 5.14 5.2 1,979,757
06/19/2012 5.14 5.305 5.11 5.2 2,416,844
06/18/2012 5.09 5.13 5.01 5.09 778,283
06/15/2012 5.2 5.24 5.1 5.15 1,324,816
06/14/2012 5.06 5.2 4.96 5.17 522,600
06/13/2012 5.18 5.22 5.03 5.05 930,672
06/12/2012 5.27 5.305 5.11 5.22 1,393,593
06/11/2012 5.67 5.73 5.23 5.24 866,528
06/08/2012 5.3 5.6 5.2 5.54 820,574
06/07/2012 5.5 5.72 5.33 5.36 1,361,830
06/06/2012 5.21 5.4 5.21 5.35 921,481
06/05/2012 4.91 5.17 4.91 5.12 953,835
06/04/2012 5.12 5.1901 4.85 4.95 941,323
06/01/2012 5.16 5.24 5.09 5.1 1,267,670
05/31/2012 5.4 5.43 5.25 5.41 1,095,153
05/30/2012 5.62 5.638 5.39 5.41 874,494
05/29/2012 5.53 5.8 5.52 5.7 771,559
05/25/2012 5.5 5.56 5.39 5.43 1,097,876
05/24/2012 5.48 5.55 5.3699 5.5 921,502
05/23/2012 5.23 5.49 5.19 5.44 968,318
05/22/2012 5.35 5.5 5.27 5.32 786,554
05/21/2012 5.19 5.34 5.14 5.32 714,017
05/18/2012 5.13 5.29 5.03 5.14 1,341,343
05/17/2012 5.35 5.4 5.145 5.15 1,454,193
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.