Historical Stock Prices

MTOR 
$12.73
*  
0.58
4.36%
Get MTOR Alerts
*Delayed - data as of Sep. 19, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 19-SEP-2013 TO 19-SEP-2014

Date Open High Low Close / Last Volume
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
03/03/2014 12.11 12.43 11.81 12.33 1,785,008
02/28/2014 12.63 12.86 12.25 12.41 1,211,017
02/27/2014 12.31 12.77 12.2 12.68 3,175,381
02/26/2014 12.44 12.66 12.2 12.32 1,189,534
02/25/2014 12.25 12.49 12.02 12.42 1,532,833
02/24/2014 11.97 12.3 11.91 12.2 1,167,734
02/21/2014 11.82 12.1 11.81 11.94 1,296,557
02/20/2014 11.3 11.92 11.3 11.82 2,082,650
02/19/2014 11.69 11.76 11.24 11.25 1,539,327
02/18/2014 11.71 11.9 11.56 11.75 1,049,278
02/14/2014 11.45 11.7 11.36 11.62 1,026,247
02/13/2014 11.29 11.59 10.86 11.5 1,573,493
02/12/2014 11.44 11.64 11.31 11.44 1,216,508
02/11/2014 10.93 11.45 10.76 11.39 2,472,737
02/10/2014 10.79 11 10.65 10.94 1,729,437
02/07/2014 10.48 10.78 10.48 10.58 1,252,209
02/06/2014 10.44 10.69 10.43 10.47 1,292,812
02/05/2014 10.39 10.52 10.05 10.39 1,378,473
02/04/2014 10.24 10.48 10.16 10.43 1,350,886
02/03/2014 10.98 11.15 10.15 10.17 2,468,812
01/31/2014 10.66 11.19 10.5565 10.98 2,266,945
01/30/2014 10.58 11.26 10.42 10.89 3,875,224
01/29/2014 9.85 10.63 9.43 10.55 5,603,032
01/28/2014 9.53 9.78 9.5 9.63 1,394,193
01/27/2014 9.47 9.8 9.25 9.48 2,468,620
01/24/2014 10.05 10.05 9.295 9.41 2,890,360
01/23/2014 10.47 10.47 10.015 10.15 1,121,607
01/22/2014 10.45 10.625 10.38 10.48 1,092,324
01/21/2014 10.68 10.75 10.24 10.41 1,074,431
01/17/2014 10.5 10.62 10.45 10.49 695,394
01/16/2014 10.48 10.55 10.305 10.48 878,954
01/15/2014 10.34 10.56 10.28 10.48 1,464,189
01/14/2014 10.16 10.37 10.04 10.36 2,273,120
01/13/2014 10.59 10.8 10.03 10.06 1,584,139
01/10/2014 10.59 10.66 10.47 10.66 914,902
01/09/2014 10.68 10.69 10.38 10.56 1,179,802
01/08/2014 10.64 10.9 10.3 10.47 1,480,557
01/07/2014 10.36 10.775 10.34 10.68 1,809,416
01/06/2014 10.14 10.51 10.035 10.32 2,320,843
01/03/2014 10.16 10.34 9.935 10.04 1,293,512
01/02/2014 10.42 10.42 10.065 10.18 1,236,361
12/31/2013 10.2 10.49 10.07 10.43 1,932,496
12/30/2013 9.76 10.22 9.55 10.2 2,512,628
12/27/2013 9.98 10 9.58 9.79 1,489,013
12/26/2013 9.95 10.23 9.79 9.93 1,977,202
12/24/2013 9.25 10.03 9.22 9.87 1,908,981
12/23/2013 8.62 9.72 8.62 9.64 8,130,903
12/20/2013 7.95 8.24 7.95 8.16 1,497,942
12/19/2013 8.05 8.145 7.93 7.95 1,051,271
12/18/2013 8.02 8.13 7.865 8.09 1,183,960
12/17/2013 7.88 8.04 7.83 7.98 1,256,917
12/16/2013 7.94 8.02 7.83 7.9 1,268,160
12/13/2013 7.66 7.94 7.61 7.85 879,151
12/12/2013 7.58 7.68 7.5 7.65 761,718
12/11/2013 7.67 7.69 7.47 7.58 1,243,619
12/10/2013 7.73 7.89 7.57 7.69 1,632,882
12/09/2013 7.78 7.93 7.74 7.78 1,060,338
12/06/2013 7.85 7.87 7.68 7.79 1,556,075
12/05/2013 7.87 7.87 7.66 7.75 969,490
12/04/2013 7.59 7.91 7.59 7.86 954,174
12/03/2013 7.81 7.86 7.585 7.65 1,510,820
12/02/2013 7.98 8.09 7.75 7.78 1,051,614
11/29/2013 7.81 8.125 7.81 7.97 773,321
11/27/2013 7.71 7.865 7.71 7.79 1,191,713
11/26/2013 7.69 7.79 7.67 7.69 741,722
11/25/2013 7.47 7.71 7.36 7.66 1,820,507
11/22/2013 7.22 7.57 7.11 7.46 2,540,899
11/21/2013 7.01 7.31 7 7.19 1,513,606
11/20/2013 6.97 7.13 6.9 6.99 2,052,954
11/19/2013 6.93 7.02 6.9 6.97 2,117,702
11/18/2013 7.09 7.14 6.94 6.97 2,065,071
11/15/2013 6.59 7.08 6.57 7.03 3,583,133
11/14/2013 6.87 6.89 6.57 6.61 3,849,462
11/13/2013 6.34 6.95 6.09 6.93 5,101,164
11/12/2013 6.85 6.96 6.73 6.81 1,846,072
11/11/2013 6.77 6.95 6.715 6.89 910,401
11/08/2013 6.7 6.85 6.66 6.79 807,488
11/07/2013 6.87 6.87 6.6 6.7 1,405,198
11/06/2013 6.93 6.95 6.79 6.87 1,211,077
11/05/2013 6.78 6.95 6.65 6.88 1,013,704
11/04/2013 6.92 6.99 6.74 6.79 1,214,513
11/01/2013 6.87 6.95 6.7203 6.88 1,485,791
10/31/2013 6.99 6.99 6.84 6.87 2,065,364
10/30/2013 7.2 7.24 6.955 7 2,323,485
10/29/2013 7.76 7.76 7.01 7.2 4,543,358
10/28/2013 7.71 7.83 7.68 7.75 828,435
10/25/2013 8.03 8.03 7.64 7.71 1,694,658
10/24/2013 7.9 8.05 7.88 8 697,431
10/23/2013 7.96 8.01 7.77 7.88 1,060,927
10/22/2013 8.03 8.12 7.835 8.03 1,595,180
10/21/2013 8.15 8.285 7.98 7.99 2,349,843
10/18/2013 8.45 8.45 8.12 8.13 1,679,476
10/17/2013 8.32 8.41 8.29 8.36 692,274
10/16/2013 8.12 8.35 8.05 8.34 1,455,452
10/15/2013 8.07 8.14 7.92 8.06 988,834
10/14/2013 7.95 8.125 7.86 8.12 820,240
10/11/2013 7.8 8.03 7.785 8.03 818,935
10/10/2013 7.81 7.915 7.695 7.86 663,438
10/09/2013 7.67 7.73 7.42 7.68 1,361,928
10/08/2013 7.97 8.0165 7.64 7.65 1,737,474
10/07/2013 7.99 8.07 7.92 7.92 1,118,251
10/04/2013 8 8.19 7.98 8.05 660,814
10/03/2013 8.19 8.35 7.96 8 1,219,229
10/02/2013 7.92 8.25 7.91 8.17 849,327
10/01/2013 7.88 8.09 7.88 8 638,741
09/30/2013 7.79 8.05 7.7 7.86 730,010
09/27/2013 7.87 8.02 7.85 7.9 493,259
09/26/2013 8.15 8.21 7.92 7.95 996,044
09/25/2013 8.17 8.24 8.06 8.1 871,481
09/24/2013 8.11 8.3 8.04 8.16 641,263
09/23/2013 8.26 8.28 8.0099 8.09 753,098
09/20/2013 8.44 8.4487 8.14 8.29 1,282,750
09/19/2013 8.35 8.47 8.275 8.4 1,075,836
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?