Financial News
Mitsubishi Chemical Group Corp (OP: MTLHY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 26, 2024 | 33.24 | 33.24 | 33.24 | 33.24 | 349 | +0.24(+0.73%) |
| Sep 25, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 254 | -0.83(-2.45%) |
| Sep 24, 2024 | 34.10 | 34.10 | 33.20 | 33.83 | 1,849 | -0.36(-1.04%) |
| Sep 23, 2024 | 32.00 | 34.45 | 32.00 | 34.19 | 1,214 | +1.28(+3.88%) |
| Sep 20, 2024 | 33.10 | 33.10 | 32.91 | 32.91 | 1,914 | +0.13(+0.39%) |
| Sep 19, 2024 | 32.20 | 32.78 | 32.11 | 32.78 | 3,492 | +0.60(+1.86%) |
| Sep 18, 2024 | 32.18 | 32.18 | 32.18 | 32.18 | 573 | -0.01(-0.04%) |
| Sep 17, 2024 | 32.04 | 32.19 | 32.04 | 32.19 | 1,040 | +0.70(+2.23%) |
| Sep 12, 2024 | 31.49 | 51 | +0.21(+0.67%) | |||
| Sep 11, 2024 | 31.28 | 31.28 | 31.28 | 31.28 | 214 | -0.28(-0.89%) |
| Sep 10, 2024 | 31.70 | 31.70 | 31.56 | 31.56 | 747 | -0.32(-1.00%) |
| Sep 09, 2024 | 31.88 | 31.88 | 31.88 | 31.88 | 321 | +1.10(+3.57%) |
| Sep 06, 2024 | 31.60 | 31.60 | 30.78 | 30.78 | 2,143 | -1.42(-4.41%) |
| Sep 05, 2024 | 31.80 | 32.20 | 31.80 | 32.20 | 1,118 | +0.75(+2.38%) |
| Sep 04, 2024 | 31.22 | 31.45 | 31.21 | 31.45 | 1,017 | +0.88(+2.88%) |
| Sep 03, 2024 | 30.05 | 31.20 | 30.05 | 30.57 | 2,012 | +1.37(+4.69%) |
| Aug 30, 2024 | 29.52 | 29.52 | 29.20 | 29.20 | 1,033 | +0.00(+0.00%) |
| Aug 26, 2024 | 29.20 | 1 | -0.55(-1.85%) | |||
| Aug 23, 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 100 | +0.05(+0.17%) |
| Aug 22, 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 331 | +0.30(+1.02%) |
| Aug 21, 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 181 | -0.40(-1.34%) |
| Aug 20, 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 132 | +0.64(+2.19%) |
| Aug 19, 2024 | 29.16 | 29.16 | 29.16 | 29.16 | 569 | +0.66(+2.32%) |
| Aug 14, 2024 | 28.50 | 64 | -0.11(-0.40%) | |||
| Aug 09, 2024 | 28.61 | 62 | +0.66(+2.38%) | |||
| Aug 07, 2024 | 27.95 | 2 | +1.06(+3.96%) | |||
| Aug 05, 2024 | 26.89 | 118 | -4.45(-14.20%) | |||
| Aug 01, 2024 | 31.34 | 47 | +0.85(+2.80%) | |||
| Jul 31, 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 272 | +1.43(+4.92%) |
| Jul 30, 2024 | 28.63 | 29.05 | 28.63 | 29.05 | 426 | +0.38(+1.34%) |
| Jul 29, 2024 | 28.66 | 28.67 | 28.66 | 28.67 | 593 | +0.80(+2.85%) |
| Jul 25, 2024 | 27.88 | 139 | -0.65(-2.28%) | |||
| Jul 24, 2024 | 28.53 | 28.53 | 28.53 | 28.53 | 250 | -1.07(-3.63%) |
| Jul 10, 2024 | 29.60 | 32 | +1.59(+5.68%) | |||
| Jul 08, 2024 | 28.01 | 20 | +0.50(+1.82%) | |||
| Jul 05, 2024 | 27.51 | 27.51 | 27.51 | 27.51 | 1,580 | -0.90(-3.17%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
