Financial News
Mitsubishi Motors (OP: MMTOF )
2.710
-0.190
(-6.55%)
Streaming Delayed Price
Updated: 10:07 AM EDT, May 24, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 28, 2022 | 3.646 | 0 | -0.52(-12.56%) | |||
| Dec 14, 2022 | 4.170 | 20 | -0.12(-2.80%) | |||
| Dec 08, 2022 | 4.290 | 0 | +0.00(+0.06%) | |||
| Dec 06, 2022 | 4.287 | 0 | -0.08(-1.89%) | |||
| Nov 29, 2022 | 4.370 | 0 | +0.22(+5.30%) | |||
| Nov 21, 2022 | 4.150 | 47 | -0.01(-0.24%) | |||
| Nov 16, 2022 | 4.160 | 2 | -0.08(-1.89%) | |||
| Nov 15, 2022 | 4.240 | 4.240 | 4.240 | 4.240 | 450 | +0.00(+0.00%) |
| Nov 11, 2022 | 4.240 | 0 | +0.00(+0.00%) | |||
| Nov 09, 2022 | 4.240 | 72 | -0.10(-2.30%) | |||
| Nov 08, 2022 | 4.340 | 4.340 | 4.340 | 4.340 | 336 | +0.26(+6.37%) |
| Nov 04, 2022 | 4.080 | 0 | +0.47(+13.02%) | |||
| Nov 03, 2022 | 3.610 | 3.610 | 3.610 | 3.610 | 1,300 | -0.17(-4.50%) |
| Nov 02, 2022 | 3.780 | 3.780 | 3.780 | 3.780 | 200 | +0.49(+14.80%) |
| Oct 19, 2022 | 3.293 | 0 | +0.13(+4.20%) | |||
| Oct 13, 2022 | 3.160 | 0 | -0.50(-13.78%) | |||
| Oct 05, 2022 | 3.665 | 90 | -0.17(-4.31%) | |||
| Oct 03, 2022 | 3.830 | 0 | -0.28(-6.72%) | |||
| Sep 26, 2022 | 4.106 | 90 | -0.18(-4.29%) | |||
| Sep 14, 2022 | 4.290 | 25 | +0.05(+1.18%) | |||
| Sep 09, 2022 | 4.240 | 0 | -0.01(-0.24%) | |||
| Sep 08, 2022 | 4.250 | 4.250 | 4.250 | 4.250 | 1,735 | +0.11(+2.66%) |
| Sep 07, 2022 | 4.040 | 4.170 | 4.040 | 4.140 | 18,500 | +0.21(+5.34%) |
| Sep 01, 2022 | 3.930 | 0 | +0.03(+0.77%) | |||
| Aug 29, 2022 | 3.900 | 0 | +0.00(+0.00%) | |||
| Aug 25, 2022 | 3.900 | 2 | +0.15(+4.00%) | |||
| Aug 24, 2022 | 3.750 | 3.750 | 3.750 | 3.750 | 261 | +0.07(+1.90%) |
| Aug 23, 2022 | 3.680 | 3.680 | 3.680 | 3.680 | 208 | -0.09(-2.39%) |
| Aug 18, 2022 | 3.770 | 0 | -0.04(-1.05%) | |||
| Aug 17, 2022 | 3.810 | 3.810 | 3.810 | 3.810 | 156 | +0.16(+4.38%) |
| Aug 10, 2022 | 3.650 | 0 | +0.18(+5.19%) | |||
| Aug 02, 2022 | 3.470 | 0 | -0.26(-6.97%) | |||
| Jul 28, 2022 | 3.730 | 0 | +0.31(+9.06%) | |||
| Jul 27, 2022 | 3.440 | 3.500 | 3.420 | 3.420 | 1,400 | +0.21(+6.54%) |
| Jul 25, 2022 | 3.210 | 0 | +0.00(+0.00%) | |||
| Jul 19, 2022 | 3.210 | 35 | +0.00(+0.00%) | |||
| Jun 27, 2022 | 3.210 | 33 | -0.36(-10.08%) | |||
| Jun 23, 2022 | 3.570 | 14 | +0.05(+1.56%) | |||
| Jun 22, 2022 | 3.420 | 3.515 | 3.420 | 3.515 | 3,155 | +0.27(+8.42%) |
| Jun 16, 2022 | 3.242 | 0 | -0.12(-3.68%) | |||
| Jun 09, 2022 | 3.366 | 0 | +0.12(+3.57%) | |||
| Jun 08, 2022 | 3.250 | 3.250 | 3.245 | 3.250 | 2,200 | +0.13(+4.17%) |
| Jun 07, 2022 | 3.120 | 3.120 | 3.120 | 3.120 | 5,001 | +0.06(+1.96%) |
| Jun 06, 2022 | 3.060 | 3.060 | 3.060 | 3.060 | 182 | +0.08(+2.86%) |
| May 26, 2022 | 2.975 | 9 | -0.02(-0.50%) | |||
| May 25, 2022 | 2.990 | 2.990 | 2.990 | 2.990 | 14,100 | -0.00(-0.17%) |
| May 23, 2022 | 2.995 | 94 | +0.15(+5.27%) | |||
| May 17, 2022 | 2.845 | 0 | +0.08(+2.71%) | |||
| May 12, 2022 | 2.770 | 50 | +0.19(+7.20%) | |||
| May 09, 2022 | 2.584 | 0 | +0.15(+6.34%) | |||
| Apr 26, 2022 | 2.430 | 0 | -0.02(-0.82%) | |||
| Apr 25, 2022 | 2.450 | 2.450 | 2.450 | 2.450 | 200 | -0.08(-3.16%) |
| Apr 21, 2022 | 2.530 | 0 | +0.05(+2.02%) | |||
| Apr 18, 2022 | 2.480 | 3 | -0.02(-1.00%) | |||
| Apr 12, 2022 | 2.505 | 0 | -0.02(-0.99%) | |||
| Apr 06, 2022 | 2.530 | 0 | -0.16(-5.95%) | |||
| Apr 04, 2022 | 2.690 | 0 | +0.00(+0.00%) | |||
| Mar 31, 2022 | 2.690 | 0 | -0.01(-0.37%) | |||
| Mar 30, 2022 | 2.620 | 2.700 | 2.620 | 2.700 | 278 | +0.02(+0.75%) |
| Mar 28, 2022 | 2.680 | 0 | +0.23(+9.39%) | |||
| Mar 23, 2022 | 2.450 | 0 | +0.11(+4.70%) | |||
| Mar 18, 2022 | 2.340 | 0 | -0.16(-6.40%) | |||
| Mar 17, 2022 | 2.475 | 2.500 | 2.475 | 2.500 | 300 | +0.16(+6.84%) |
| Mar 15, 2022 | 2.340 | 0 | +0.01(+0.43%) | |||
| Mar 09, 2022 | 2.330 | 20 | +0.12(+5.67%) | |||
| Mar 08, 2022 | 2.240 | 2.240 | 2.205 | 2.205 | 300 | -0.04(-1.56%) |
| Mar 07, 2022 | 2.250 | 2.250 | 2.240 | 2.240 | 480 | -0.10(-4.27%) |
| Mar 04, 2022 | 2.500 | 2.500 | 2.340 | 2.340 | 4,200 | -0.17(-6.77%) |
| Mar 02, 2022 | 2.510 | 0 | -0.10(-3.83%) | |||
| Feb 28, 2022 | 2.610 | 35 | -0.09(-3.33%) | |||
| Feb 25, 2022 | 2.700 | 2.700 | 2.700 | 2.700 | 5,000 | +0.15(+5.88%) |
| Feb 24, 2022 | 2.550 | 2.550 | 2.550 | 2.550 | 206 | -0.44(-14.72%) |
| Feb 18, 2022 | 2.990 | 0 | +0.17(+5.88%) | |||
| Feb 16, 2022 | 2.824 | 0 | -0.02(-0.56%) | |||
| Feb 15, 2022 | 2.840 | 2.840 | 2.840 | 2.840 | 200 | -0.02(-0.70%) |
| Feb 03, 2022 | 2.860 | 0 | -0.06(-2.05%) | |||
| Feb 02, 2022 | 2.910 | 2.920 | 2.910 | 2.920 | 800 | +0.21(+7.91%) |
| Feb 01, 2022 | 2.762 | 2.762 | 2.706 | 2.706 | 523 | -0.05(-1.96%) |
| Jan 28, 2022 | 2.760 | 30 | -0.02(-0.72%) | |||
| Jan 26, 2022 | 2.780 | 0 | +0.13(+4.81%) | |||
| Jan 24, 2022 | 2.652 | 0 | -0.15(-5.39%) | |||
| Jan 21, 2022 | 2.804 | 2.804 | 2.800 | 2.804 | 1,124 | +0.07(+2.69%) |
| Jan 20, 2022 | 2.890 | 2.890 | 2.730 | 2.730 | 200 | -0.14(-4.88%) |
| Jan 19, 2022 | 2.900 | 2.900 | 2.870 | 2.870 | 400 | -0.07(-2.38%) |
| Jan 14, 2022 | 2.940 | 0 | -0.06(-2.00%) | |||
| Jan 13, 2022 | 3.000 | 3.000 | 3.000 | 3.000 | 250 | +0.11(+3.81%) |
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.
