Meritor Stock Price History, MTOR Historical Prices

Add to My Stocks
$19.02 $0.45 (2.42%) MTOR stock closing price Aug 18, 2017 (Closing)

We provide 10 years stock price history for free. You can download Meritor stock price data here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Meritor price to earnings ratio data. The stock price was at a 5 year high of 22.62 on 27 Jan, 2011 as seen from Meritor stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-08-1818.3719.1218.3019.0210778013.160.56
2017-08-1718.9018.9818.5518.5713185663.090.55
2017-08-1619.0519.2318.9618.9814062893.150.56
2017-08-1519.0819.0818.7318.919064253.140.56
2017-08-1418.8319.2018.7419.0810475023.170.56
2017-08-1118.2818.7218.1018.5910805533.090.55
2017-08-1019.0219.0618.3918.6611358893.100.55
2017-08-0919.1819.4019.1319.199215793.190.57
2017-08-0818.8719.6118.8519.2616529443.200.57
2017-08-0718.0619.0018.0518.9225805863.140.56
2017-08-0418.1018.1117.8518.0213467693.020.54
2017-08-0318.4518.6517.9918.0616854283.030.54
2017-08-0218.7719.0017.9618.2026646683.050.54
2017-08-0117.4617.4716.7817.1417893512.880.51
2017-07-3117.3817.4717.2317.2810109772.900.52
2017-07-2817.3817.4217.0717.266595572.900.52
2017-07-2717.8917.9117.3117.486077782.930.52
2017-07-2618.0418.1017.7717.784116632.980.53
2017-07-2518.0918.1317.8718.045824083.030.54
2017-07-2417.7517.9117.7017.894388513.000.54
2017-07-2118.0318.0317.7017.785653232.980.53
2017-07-2018.1318.4017.9017.906456963.000.54
2017-07-1917.9618.1017.8418.0415616553.030.54
2017-07-1817.7917.9117.5217.885561793.000.54
2017-07-1718.0318.1917.9417.956230583.010.54
2017-07-1417.8918.1017.8618.024171923.020.54
2017-07-1317.6418.0317.6417.9015831533.000.54
2017-07-1217.6718.0317.5717.6911174942.970.53
2017-07-1116.9817.5516.9817.538606892.940.52
2017-07-1016.8117.0916.6816.997016352.850.51
2017-07-0716.7216.9116.4816.918526932.840.51
2017-07-0616.6616.8416.5016.669163082.800.50
2017-07-0516.8516.9916.7016.836198222.820.50
2017-07-0316.6916.9816.6916.873371912.830.50
2017-06-3016.3416.7616.2616.617739772.790.50
2017-06-2916.4016.6516.0616.348938872.740.49
2017-06-2815.7616.3315.6916.3310279422.740.49
2017-06-2715.7315.7315.4615.548596582.610.47
2017-06-2615.6715.9015.5215.714808632.640.47
2017-06-2315.6015.6915.4515.595587452.620.47
2017-06-2215.5815.6715.4715.593354612.620.47
2017-06-2115.9016.1215.5115.544627662.610.47
2017-06-2016.1216.1815.7815.795257582.650.47
2017-06-1916.0016.2716.0016.257188472.730.49
2017-06-1615.9616.0215.7415.938043622.670.48
2017-06-1515.6216.1615.5016.107706822.700.48
2017-06-1416.3416.3715.8715.895980832.670.48
2017-06-1316.1916.3216.0716.328036122.740.49
2017-06-1216.2216.2415.8616.167240492.710.48
2017-06-0916.1616.4216.0716.236432942.720.49
2017-06-0816.0016.2215.8616.117262302.700.48
2017-06-0715.9116.1615.8116.057078572.690.48
2017-06-0615.2815.9215.2115.859590972.660.47
2017-06-0515.6815.7815.4115.429245872.590.46
2017-06-0216.0216.1715.6415.7111682722.640.47
2017-06-0115.7016.0215.5616.0211640622.690.48
2017-05-3115.6315.6714.9715.5711625212.610.47
2017-05-3015.9016.0015.5915.6010181512.620.47
2017-05-290.000.000.0016.000N/AN/A
2017-05-2616.0016.0915.8116.007428652.690.48
2017-05-2516.1316.2515.8816.0511259982.690.48
2017-05-2416.1716.2615.8316.037924002.690.48
2017-05-2316.1916.2115.9116.157785292.710.48
2017-05-2216.2416.2715.8416.085577632.700.48
2017-05-1916.0216.3816.0216.0710491462.700.48
2017-05-1816.0016.1415.7115.9114201502.670.48
2017-05-1716.6916.6916.0116.1012783512.700.48
2017-05-1617.1617.1616.7217.0214095592.860.51
2017-05-1516.7817.2216.7517.0410099302.860.51
2017-05-1216.7416.7716.4616.497997252.770.49
2017-05-1117.0717.0716.5916.8112147722.820.50
2017-05-1016.9817.1316.6617.099021022.870.51
2017-05-0917.0617.2516.8817.0611003952.860.51
2017-05-0816.9817.1016.8216.9711112552.850.51
2017-05-0517.2417.2416.8817.0111467222.850.51
2017-05-0417.2817.3416.8417.1515766882.880.51
2017-05-0317.4218.2917.0117.1718088752.830.49
2017-05-0217.7818.0917.5617.7815555782.930.51
2017-05-0117.8917.9117.5417.796742702.930.51
2017-04-2817.8617.9917.6917.8111841372.930.51
2017-04-2717.8618.0817.6817.838888102.940.51
2017-04-2617.5418.0817.5417.8612042062.940.51
2017-04-2517.5017.7917.3717.568816602.890.50
2017-04-2417.1817.4017.0417.3611171252.860.50
2017-04-2117.2717.2916.7016.8014473252.770.48
2017-04-2016.4316.8816.4316.746929442.760.48
2017-04-1916.2716.5216.2716.297759132.730.49
2017-04-1816.0416.1715.8216.1313012162.710.48
2017-04-1716.1916.2015.9416.148722762.710.48
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 19.26 Aug 08,2017
Min Stock Price 3.94 Nov 19,2012
Avg Stock Price 10.59

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 19.63

Meritor Historical PS ratio: Past 5 years

Max PS Ratio 0.57 Aug 08,2017
Min PS Ratio 0.09 Aug 24,2012
Avg PS Ratio 0.29

MTOR Industry Peers

Company Price Change (%)
Cooper-standard (CPS)98.420.02 (0.02%)
Federal-mogul Holdings (FDML)9.980.01 (0.1%)
Wabco (WBC)136.690.06 (0.04%)
Paccar (PCAR)630.15 (0.24%)
Accuride (ACW)2.580.01 (0.39%)
Dana Holding (DAN)22.830.04 (0.18%)
Commercial Vehicle Group (CVGI)6.030.03 (0.5%)

Meritor historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Meritor stock analysis. The price and volume changes on a daily basis is provided in the Meritor stock price history. A large fluctuation in price and volume indicates a highly volatile stock. MTOR closed at 19.02 and traded with a volume of 1077801 on the last trading day. The average P/S ratio was 0.22 as can be seen by Meritor stock price history. .