Meritor Stock Price History, MTOR Historical Prices

Add to My Stocks
$25.77 $0.09 (0.35%) MTOR stock closing price Feb 20, 2018 (Closing)

Meritor stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided with the open, high, low, close, volume, and Meritor P/E ratio data for the stock. The Meritor stock price history chart shows that the stock price was at a high of $29.53 on Feb 01, 2018 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-20 25.45 26.13 25.3 25.77 1,356,490 8.68 0.64
2018-02-16 26.05 26.15 25.51 25.68 1,610,216 8.65 0.64
2018-02-15 26.25 26.42 25.48 26.02 1,689,154 8.76 0.65
2018-02-14 26.04 26.26 25.7 26.21 1,561,011 8.83 0.65
2018-02-13 27.13 27.27 26.19 26.37 1,241,640 8.88 0.66
2018-02-12 26.5 27.43 26.25 27.4 2,406,543 9.23 0.68
2018-02-09 26.06 26.69 25.12 26.33 1,961,885 8.87 0.66
2018-02-08 27.74 28 25.8 25.82 1,787,991 8.69 0.64
2018-02-07 28.06 28.25 27.52 27.73 1,616,725 9.34 0.69
2018-02-06 27.03 28.73 26.61 28.26 2,412,438 9.52 0.71
2018-02-05 27.93 28.7 27.6 27.7 1,941,729 7.8 0.71
2018-02-02 28.57 29.29 27.57 28.22 4,523,700 7.95 0.77
2018-02-01 27.6 29.54 27.27 29.53 2,961,038 8.32 0.8
2018-01-31 26.04 27.74 25.5 27.28 4,083,045 7.69 0.74
2018-01-30 24.29 24.32 23.64 24 1,622,190 6.76 0.65
2018-01-29 24.59 24.85 24.32 24.42 1,002,627 6.88 0.66
2018-01-26 24.67 24.81 24.31 24.65 1,842,220 6.94 0.67
2018-01-25 25.14 25.14 24.18 24.41 820,684 6.88 0.66
2018-01-24 24.93 25.5 24.53 24.92 1,240,979 7.02 0.68
2018-01-23 23.94 23.96 23.53 23.83 613,420 6.71 0.65
2018-01-22 24.18 24.33 23.6 23.97 710,282 6.75 0.65
2018-01-19 23.82 24.04 23.76 24.02 444,602 6.77 0.65
2018-01-18 24.07 24.08 23.39 23.82 1,031,657 6.71 0.65
2018-01-17 24.06 24.21 23.82 24.12 551,234 6.79 0.66
2018-01-16 24.77 24.97 23.94 24.05 772,075 6.78 0.65
2018-01-10 23.77 23.85 23.25 23.49 823,276 6.62 0.64
2018-01-09 23.88 23.93 23.58 23.77 630,353 6.7 0.65
2018-01-08 24.06 24.21 23.77 23.85 647,055 6.72 0.65
2018-01-05 24.04 24.43 23.8 24.12 803,994 6.79 0.66
2018-01-04 23.51 23.95 23.26 23.88 803,090 6.73 0.65
2018-01-03 23.13 23.65 22.98 23.4 1,137,092 6.59 0.64
2018-01-02 23.52 23.78 23 23.13 971,657 6.52 0.63
2017-12-29 23.87 23.91 23.44 23.46 769,954 6.61 0.64
2017-12-28 23.94 23.94 23.64 23.77 856,369 6.7 0.65
2017-12-27 23.84 24.02 23.67 23.86 1,468,283 6.72 0.65
2017-12-26 23.89 23.94 23.65 23.85 981,170 6.72 0.65
2017-12-22 24.02 24.15 23.84 23.88 473,347 6.73 0.65
2017-12-21 24.11 24.14 23.82 23.96 699,610 6.75 0.65
2017-12-20 24.2 24.25 23.79 24.14 1,123,369 6.8 0.66
2017-12-19 23.88 24.27 23.67 23.81 809,044 6.71 0.65
2017-12-18 23.28 24.42 23.28 23.68 1,816,606 6.67 0.64
2017-12-15 22.75 23.25 22.75 23.07 2,349,120 6.5 0.63
2017-12-14 23.39 23.46 22.52 22.67 1,537,231 6.39 0.62
2017-12-13 23.57 23.94 23.43 23.44 1,036,677 6.6 0.64
2017-12-12 23.32 23.93 23.32 23.59 1,728,242 6.65 0.64
2017-12-11 24.05 24.07 22.9 23.2 1,911,065 6.54 0.63
2017-12-08 24.25 24.95 23.94 24.01 1,854,483 6.76 0.65
2017-12-07 24.11 24.11 23.31 23.44 2,298,766 6.6 0.64
2017-12-06 24.21 24.74 23.91 24.14 1,456,218 6.8 0.66
2017-12-05 24.08 24.77 23.8 24.4 1,009,243 6.87 0.66
2017-12-04 25.18 25.32 24.24 24.28 1,226,936 6.84 0.66
2017-12-01 25.03 25.12 24.01 24.79 1,053,971 6.98 0.67
2017-11-30 25.04 25.38 24.91 24.98 1,512,117 7.04 0.68
2017-11-29 25.21 25.43 24.75 24.95 1,189,847 7.03 0.68
2017-11-28 24.44 25.37 24.25 25.28 2,134,541 7.12 0.69
2017-11-27 24.28 24.49 24.2 24.32 2,587,442 6.85 0.66
2017-11-24 24.03 24.3 23.89 24.26 645,679 6.83 0.66
2017-11-23 0 0 0 24.03 0 - -
2017-11-22 24.05 24.41 23.87 24.03 966,760 6.77 0.65
2017-11-21 24.81 25.02 23.93 24.1 1,815,260 6.79 0.65
2017-11-20 23.93 24.75 23.86 24.7 1,441,032 6.96 0.67
2017-11-17 23.5 23.91 23.16 23.87 2,419,144 6.72 0.65
2017-11-16 25.25 25.27 23.35 23.71 3,926,944 6.68 0.64
2017-11-15 26.26 26.42 24.65 25.09 3,323,652 4.17 0.74
2017-11-14 25.86 26.02 25.6 25.78 1,521,536 4.28 0.76
2017-11-13 25.75 26.03 25.58 25.96 1,545,462 4.31 0.77
2017-11-10 25.58 26.23 25.58 25.89 916,988 4.3 0.77
2017-11-09 25.55 25.85 25.39 25.58 885,169 4.25 0.76
2017-11-08 26.16 26.27 25.45 25.92 1,289,667 4.31 0.77
2017-11-07 26.14 26.8 26.13 26.29 943,309 4.37 0.78
2017-11-06 26.69 26.73 25.71 26.22 1,327,808 4.36 0.78
2017-11-03 26.65 27.96 26.62 26.75 2,815,641 4.44 0.79
2017-11-02 26.11 26.72 25.84 26.62 921,345 4.42 0.79
2017-11-01 26.2 26.5 25.86 26.13 805,946 4.34 0.77
2017-10-31 25.66 26.17 25.61 26.01 1,238,654 4.32 0.77
2017-10-30 25.97 26.08 25.45 25.58 1,411,006 4.25 0.76
2017-10-27 26.5 26.55 25.81 26.15 772,872 4.34 0.77
2017-10-26 26.07 26.44 25.92 26.31 850,553 4.37 0.78
2017-10-25 26.14 26.35 25.13 25.9 1,269,070 4.3 0.77
2017-10-24 26.2 26.58 26.14 26.28 1,152,206 4.37 0.78
2017-10-23 26.41 26.48 26.1 26.15 941,328 4.34 0.77
2017-10-20 26.42 26.63 26.18 26.48 942,073 4.4 0.78
2017-10-19 25.96 26.21 25.67 26.13 1,118,520 4.34 0.77
2017-10-18 26.01 26.29 25.84 26.03 834,897 4.32 0.77
2017-10-17 26.29 26.3 25.82 25.95 1,051,046 4.31 0.77
2017-10-16 25.98 26.34 25.87 26.28 1,444,629 4.37 0.78
2017-10-13 26.01 26.25 25.73 25.78 1,566,008 4.28 0.76
2017-10-12 25.5 26.16 25.19 25.93 1,576,547 4.31 0.77
2017-10-11 26.28 26.34 26.11 26.24 658,453 4.36 0.78
Get more Data

Meritor Stock History 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 Stock Price History: Past 5 years

Max Stock Price29.53Feb 01,2018
Min Stock Price4.19Mar 04,2013
Avg Stock Price12.58

Meritor Historical PE ratio: Past 5 years

Max PE Ratio139.5May 01,2014
Min PE Ratio1.98Nov 18,2016
Avg PE Ratio19.42

Meritor Historical PS ratio: Past 5 years

Max PS Ratio0.8Feb 01,2018
Min PS Ratio0.1Apr 04,2013
Avg PS Ratio0.35

MTOR Industry Peers

Company Price Change (%)
Tenneco (TEN)55.790.47 (0.85%)
Schaeffler Ag (SCFLF)16.240 (0%)
Dana Holding (DAN)28.030.02 (0.07%)
Commercial Vehicle Group (CVGI)10.360.36 (3.36%)
Borgwarner (BWA)52.260.04 (0.08%)
Allison Transmission (ALSN)39.240.08 (0.2%)
Sypris Solutions (SYPR)1.410.03 (2.17%)

Meritor share price history helps an investor analyze a company's history and do Meritor stock analysis . Meritor stock price history captures the price movement and gives a clear picture of a company's historical performance. A large variation in high and low prices during the day implies a volatile day for the company's stock. MTOR stock saw an opening price of $25.45, and a closing price of $25.77 on Feb 20, 2018. Meritor historical P/S ratio was at a high of 0.8 on Feb 01, 2018 and a low of 0.1 on Apr 04, 2013.