Meritor Stock Price History (NYSE:MTOR)

Add to My Stocks
$12.63 $0.14 (1.1%) MTOR stock closing price Dec 02, 2016 (Closing)

We provide 10 years stock price history for free. You can download Meritor stock price data here. Daily open, high, low, and end of day closing price for the company, along with Meritor price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Meritor stock price history chart shows that the stock price was at a low of 0.35 on 09 Mar, 2009 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0212.8412.9312.2212.6318896912.040.35
2016-12-0112.7613.0012.6612.7714282892.070.35
2016-11-3012.8312.9912.5812.629677742.040.35
2016-11-2912.6712.7212.5012.649626132.050.35
2016-11-2512.9813.1312.7212.974898812.100.36
2016-11-2312.5513.0012.5512.9810500332.100.36
2016-11-2212.4912.6712.3712.6016897622.040.35
2016-11-2112.3712.4512.1812.369970382.000.34
2016-11-1812.4612.6212.2112.21165429714.200.34
2016-11-1712.2612.5611.7412.43193895114.450.34
2016-11-1611.5612.3811.3412.29282220214.290.34
2016-11-1511.9112.1111.7712.02129579913.980.33
2016-11-1411.9812.5711.7511.99137242013.940.33
2016-11-1111.3011.7711.3011.76143682813.670.33
2016-11-1010.7811.3910.7811.27171011013.110.31
2016-11-0910.4910.8310.3010.75163019412.500.30
2016-11-0810.2810.4210.1210.3647162212.050.29
2016-11-0710.3810.4510.2010.3871166212.070.29
2016-11-049.9210.249.899.9851721611.610.28
2016-11-0310.1310.219.9610.0042723711.630.28
2016-11-0210.2210.3410.0410.0939248511.730.28
2016-11-0110.3910.399.8410.25107545811.920.28
2016-10-3110.4110.4310.2810.2872932111.950.28
2016-10-2810.2810.4910.2810.3539809912.040.29
2016-10-2710.4610.5510.3110.3648086212.050.29
2016-10-2610.2010.5410.1310.4577282512.150.29
2016-10-2510.6410.7510.2810.31104450211.990.29
2016-10-2410.6610.9110.6210.6936320412.430.30
2016-10-2110.5710.8110.5410.5553974212.270.29
2016-10-2010.9211.0010.6010.7966487712.550.30
2016-10-1910.6711.0410.5510.9185785212.690.30
2016-10-1810.8410.8410.5210.5651691612.280.29
2016-10-1710.7210.7910.6210.6255696812.350.29
2016-10-1410.9611.0510.7210.7341062912.480.30
2016-10-1310.8510.9810.7310.8359914512.590.30
2016-10-1211.1511.3311.0511.1750406812.990.31
2016-10-1111.5111.5311.0911.1255730112.930.31
2016-10-1011.0411.7011.0411.5185178313.380.32
2016-10-0711.1011.1010.7210.9657479412.740.30
2016-10-0611.1111.1510.8811.0929941412.900.31
2016-10-0510.7611.1410.7611.0539106812.850.31
2016-10-0411.1211.2010.6910.7580241612.500.30
2016-10-0311.1911.1910.8911.1053969412.910.31
2016-09-3010.6811.1910.6011.1389014712.940.31
2016-09-2910.9210.9510.5610.5745040012.290.29
2016-09-2810.6110.9010.6010.8835035812.650.30
2016-09-2710.5310.6210.4210.6032790112.330.29
2016-09-2610.7010.7210.5510.5650288312.280.29
2016-09-2311.0211.1310.7810.8054675412.560.30
2016-09-2211.0011.2510.9111.1131507612.920.31
2016-09-2110.6510.9010.6510.8640964212.630.30
2016-09-2010.8310.8410.5910.6032092212.330.29
2016-09-1910.7910.8910.6510.7657424312.510.30
2016-09-1610.6610.8310.5610.7292955512.470.30
2016-09-1510.6010.8410.6010.7444927512.490.30
2016-09-1410.5910.7110.3510.6259970812.350.29
2016-09-1310.7010.8510.4510.6052969212.330.29
2016-09-1210.5110.9810.4610.9566056112.730.30
2016-09-0911.1411.1410.5810.6689871412.400.30
2016-09-0811.2511.2811.0811.1865772613.000.31
2016-09-0711.1511.3911.1211.2939124413.130.31
2016-09-0611.2111.3511.0811.1946956913.010.31
2016-09-0211.0411.2310.9511.1745009912.990.31
2016-09-0111.1211.2910.7310.9860480012.770.30
2016-08-3111.1111.3710.9411.15108459412.970.31
2016-08-3011.0011.3711.0011.1447794312.950.31
2016-08-2910.9711.1810.9511.0650859812.860.31
2016-08-2611.0711.1410.8310.9549695412.730.30
2016-08-2510.7610.9510.7510.9151194912.690.30
2016-08-2410.9411.1110.7710.8162943412.570.30
2016-08-2310.9511.2510.8310.97103024912.760.30
2016-08-2210.5810.7210.4510.6067369812.330.29
2016-08-1910.6610.7410.5910.69123067612.430.30
2016-08-1810.8811.1210.5110.68117005012.420.30
2016-08-1711.1511.1510.7010.81155058412.570.30
2016-08-1610.9011.3810.8511.15113718612.970.31
2016-08-1510.2911.1410.2910.90161952212.670.30
2016-08-1210.1310.2810.0810.2569459811.920.28
2016-08-1110.2710.6310.1810.27109337511.940.28
2016-08-1010.2510.4010.1410.2079344611.860.28
2016-08-0910.2810.4210.1710.1995156611.850.28
2016-08-0810.1010.4310.0710.3366492512.010.29
2016-08-059.7910.199.7910.1088680711.740.28
2016-08-049.4410.089.409.73186115811.310.27
2016-08-038.369.658.239.45341989117.500.26
2016-08-028.218.237.887.93108439014.690.22
2016-08-018.358.438.168.2254512415.220.22
2016-07-298.148.408.148.38142823815.520.23
2016-07-288.548.548.148.2290602915.220.22
Get more Data

Meritor Stock Chart

View MTOR PE ratio, PS ratio stocks charts and compare with peers.
MTOR Chart
Note: Compare Meritor stock price history with the index and industry peers.

Meritor Historical Prices: Past 5 years

Max Stock Price 15.46 Jan 08,2015
Min Stock Price 3.94 Nov 19,2012
Avg Stock Price 9.19

Meritor Historical PE ratio: Past 5 years

Max PE Ratio 139.5 May 01,2014
Min PE Ratio 1.98 Nov 18,2016
Avg PE Ratio 21.06

Meritor Historical PS ratio: Past 5 years

Max PS Ratio 0.41 Dec 29,2014
Min PS Ratio 0.08 Jul 24,2012
Avg PS Ratio 0.24

MTOR Industry Peers

Company Price Change (%)
American Axle & Manufacturing (AXL)15.80.42 (2.59%)
Gentherm (THRM)30.51.4 (4.39%)
Wabco (WBC)102.361.34 (1.33%)
Paccar (PCAR)63.10.06 (0.1%)
Accuride (ACW)2.580.01 (0.39%)
Dana Holding (DAN)17.240.01 (0.06%)
Commercial Vehicle Group (CVGI)5.170.01 (0.19%)

Meritor historical quotes helps an investor analyze a company's history and do Meritor stock analysis . Meritor stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. A large fluctuation in price and volume indicates a highly volatile stock. The closing price was 12.63 and 1889691 shares of MTOR were traded on 02 Dec, 2016. The company's P/S ratio was at a high of 0.48 on 27 Jan, 2011 according to our Meritor stock market history data. .