Historical Stock Prices

MTR 
$13.8601
*  
0.1199
0.86%
Get MTR Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading MTR now
Exchange: NYSE
Industry: Energy
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: 3 Month, From 03-APR-2015 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 13.77 14.05 13.76 13.8601 6,888
07/01/2015 14 14.2136 13.75 13.98 6,956
06/30/2015 14.64 14.64 13.75 14.0001 20,242
06/29/2015 14.68 14.8 13.94 13.94 19,933
06/26/2015 15.44 15.44 14.96 14.97 9,602
06/25/2015 15.28 15.29 15.05 15.18 4,794
06/24/2015 15.2 15.29 15.09 15.27 4,977
06/23/2015 14.76 15.25 14.76 15.088 11,076
06/22/2015 15.64 15.64 14.52 14.76 33,051
06/19/2015 17.1 17.1 15.5 15.97 13,995
06/18/2015 17.29 17.37 17.05 17.2734 3,638
06/17/2015 17.351 17.44 17.22 17.44 8,146
06/16/2015 17.22 17.41 16.94 17.1 8,661
06/15/2015 17.543 17.6305 17.05 17.33 7,081
06/12/2015 17.94 18 17.53 17.75 12,026
06/11/2015 18.24 18.24 17.98 17.98 3,375
06/10/2015 18.3 18.389 18.24 18.24 4,627
06/09/2015 18.24 18.38 18.24 18.3102 1,869
06/08/2015 18.38 18.3999 18.38 18.38 12,479
06/05/2015 18.28 18.4 18.24 18.3858 2,554
06/04/2015 18.3 18.55 18.3 18.45 5,020
06/03/2015 18.25 18.5612 18.25 18.3 2,809
06/02/2015 18.49 18.57 18.3 18.5 2,087
06/01/2015 18.6 18.6 18.24 18.48 3,532
05/29/2015 18.61 18.84 18.61 18.6888 5,584
05/28/2015 18.71 18.95 18.45 18.95 1,117
05/27/2015 19.15 19.15 18.93 19.05 5,684
05/26/2015 18.7 19.01 18.3 19.01 5,237
05/22/2015 18.83 19 18.7 18.88 3,713
05/21/2015 18.65 18.65 17.94 18.1 14,164
05/20/2015 19.01 19.2 18.6 18.75 4,501
05/19/2015 18.85 19.29 18.85 19.1999 3,326
05/18/2015 19.02 19.245 18.824 18.93 3,678
05/15/2015 18.6 19.3 18.6 19.3 2,008
05/14/2015 19.5 19.5 18.65 18.65 3,186
05/13/2015 18.87 19.44 18.87 19.331 4,381
05/12/2015 18.53 18.885 18.53 18.885 1,526
05/11/2015 19.13 19.2 18.579 18.75 2,211
05/08/2015 19.592 19.7 18.27 19.13 11,521
05/07/2015 19.949 19.949 19.58 19.62 2,790
05/06/2015 20 20 19.63 19.63 2,639
05/05/2015 19.55 20.1 19.532 19.8531 4,200
05/04/2015 20.01 20.5599 19.42 19.54 6,352
05/01/2015 20.99 21.59 20.05 20.05 5,955
04/30/2015 21.68 21.68 20 20.75 9,879
04/29/2015 21.35 21.73 21.32 21.36 5,180
04/28/2015 21.45 21.5992 21.3601 21.38 2,074
04/27/2015 21.9 21.9 21.3701 21.43 3,790
04/24/2015 21.94 21.97 21.28 21.97 2,445
04/23/2015 21.354 21.9535 21.2801 21.4999 3,916
04/22/2015 21.56 21.57 21.27 21.335 5,271
04/21/2015 21.47 21.62 21.2728 21.28 3,807
04/20/2015 21.51 22 21.47 21.47 4,567
04/17/2015 21.3 21.921 21.02 21.51 4,126
04/16/2015 21.41 21.97 21.2845 21.51 3,963
04/15/2015 22.02 22.02 21.57 21.667 10,073
04/14/2015 22.06 22.06 21.57 21.96 4,234
04/13/2015 22.48 22.5 22.05 22.06 6,282
04/10/2015 21.62 22.5822 21.62 22.3095 3,577
04/09/2015 21.883 22 21.241 21.25 4,877
04/08/2015 21.14 22 21.14 21.93 3,799
04/07/2015 20.97 21.55 20.76 21.35 3,513
04/06/2015 20.77 21.2264 20.67 21.05 4,893
*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?