Financial News
Mitsubishi Motors (OP: MMTOF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 18, 2014 | 10.91 | 10.91 | 10.91 | 0 | -0.01(-0.09%) | |
| Jan 29, 2014 | 10.92 | 10.92 | 10.92 | 0 | -0.18(-1.62%) | |
| Jan 28, 2014 | 11.07 | 11.10 | 11.07 | 11.10 | 200 | +0.07(+0.63%) |
| Jan 23, 2014 | 11.03 | 11.03 | 11.03 | 0 | -0.08(-0.72%) | |
| Jan 22, 2014 | 11.11 | 11.11 | 11.11 | 11.11 | 1,388 | +0.10(+0.91%) |
| Jan 16, 2014 | 11.01 | 11.01 | 11.01 | 11.01 | 0 | +0.56(+5.36%) |
| Jan 13, 2014 | 10.45 | 10.45 | 10.45 | 10.45 | 0 | +0.01(+0.10%) |
| Jan 09, 2014 | 10.44 | 10.44 | 10.44 | 10.44 | 0 | -0.44(-4.04%) |
| Jan 07, 2014 | 10.88 | 10.88 | 10.88 | 0 | +0.58(+5.63%) | |
| Dec 20, 2013 | 10.30 | 10.30 | 10.30 | 0 | -0.06(-0.58%) | |
| Dec 18, 2013 | 10.36 | 10.36 | 10.36 | 0 | +0.18(+1.77%) | |
| Dec 17, 2013 | 10.18 | 10.18 | 10.18 | 10.18 | 100 | +0.08(+0.79%) |
| Dec 16, 2013 | 10.10 | 10.10 | 10.10 | 10.10 | 3,500 | -0.25(-2.42%) |
| Dec 12, 2013 | 10.35 | 10.35 | 10.35 | 0 | -0.45(-4.17%) | |
| Nov 20, 2013 | 10.80 | 10.80 | 10.80 | 10.80 | 0 | -0.26(-2.35%) |
| Nov 13, 2013 | 11.06 | 11.06 | 11.06 | 0 | +0.32(+2.98%) | |
| Nov 11, 2013 | 10.74 | 10.74 | 10.74 | 0 | -0.49(-4.36%) | |
| Oct 31, 2013 | 11.23 | 11.23 | 11.23 | 0 | -0.44(-3.77%) | |
| Oct 30, 2013 | 11.67 | 11.67 | 11.67 | 11.67 | 1,000 | +0.06(+0.52%) |
| Oct 29, 2013 | 11.64 | 11.64 | 11.61 | 11.61 | 300 | +0.51(+4.59%) |
| Oct 28, 2013 | 10.99 | 11.10 | 10.99 | 11.10 | 3,200 | +0.40(+3.74%) |
| Oct 25, 2013 | 10.60 | 10.70 | 10.54 | 10.70 | 2,700 | -0.15(-1.38%) |
| Oct 24, 2013 | 10.60 | 10.85 | 10.59 | 10.85 | 300 | +0.32(+3.04%) |
| Oct 09, 2013 | 10.53 | 10.53 | 10.53 | 0 | +0.18(+1.74%) | |
| Sep 18, 2013 | 10.35 | 10.35 | 10.35 | 0 | +0.04(+0.36%) | |
| Sep 12, 2013 | 10.31 | 10.31 | 10.31 | 0 | -0.94(-8.33%) | |
| Sep 11, 2013 | 11.25 | 11.25 | 11.25 | 11.25 | 200 | +0.22(+1.99%) |
| Aug 22, 2013 | 11.03 | 11.03 | 11.03 | 0 | -0.97(-8.08%) | |
| Aug 19, 2013 | 12.00 | 12.00 | 12.00 | 0 | -0.37(-2.99%) | |
| Aug 15, 2013 | 12.37 | 12.37 | 12.37 | 0 | -0.08(-0.64%) | |
| Aug 12, 2013 | 12.45 | 12.45 | 12.45 | 12.45 | 0 | -0.65(-4.96%) |
| Aug 07, 2013 | 13.10 | 13.10 | 13.10 | 0 | -0.30(-2.24%) | |
| Aug 02, 2013 | 13.40 | 13.40 | 13.40 | 0 | +0.23(+1.75%) | |
| Aug 01, 2013 | 13.20 | 13.19 | 13.17 | 13.17 | 500 | -0.58(-4.22%) |
| Jul 30, 2013 | 13.75 | 13.75 | 13.75 | 0 | +0.45(+3.38%) | |
| Jul 29, 2013 | 13.30 | 13.30 | 13.30 | 13.30 | 2,620 | +11.74(+752.56%) |
| Jul 24, 2013 | 1.560 | 1.560 | 1.560 | 0 | -0.07(-4.29%) | |
| Jul 22, 2013 | 1.630 | 1.630 | 1.630 | 1.630 | 0 | +0.00(+0.00%) |
| Jul 18, 2013 | 1.630 | 1.630 | 1.630 | 0 | -0.01(-0.61%) | |
| Jul 17, 2013 | 1.640 | 1.640 | 1.640 | 1.640 | 12,000 | +0.20(+13.89%) |
| Jul 15, 2013 | 1.440 | 1.440 | 1.440 | 1.440 | 0 | -0.06(-4.00%) |
| Jul 11, 2013 | 1.500 | 1.500 | 1.500 | 0 | +0.01(+0.74%) | |
| Jul 03, 2013 | 1.489 | 1.489 | 1.489 | 0 | -0.05(-3.31%) | |
| Jul 02, 2013 | 1.540 | 1.540 | 1.540 | 1.540 | 1,000 | +0.14(+10.00%) |
| Jun 27, 2013 | 1.400 | 1.400 | 1.400 | 0 | -0.07(-4.76%) | |
| Jun 20, 2013 | 1.470 | 1.470 | 1.470 | 1.470 | 0 | -0.09(-5.77%) |
| Jun 17, 2013 | 1.560 | 1.560 | 1.560 | 0 | +0.12(+8.33%) | |
| Jun 14, 2013 | 1.440 | 1.440 | 1.440 | 1.440 | 500 | -0.07(-4.64%) |
| Jun 11, 2013 | 1.510 | 1.510 | 1.510 | 1.510 | 0 | -0.01(-0.66%) |
| Jun 10, 2013 | 1.510 | 1.520 | 1.510 | 1.520 | 1,500 | +0.01(+0.66%) |
| Jun 03, 2013 | 1.510 | 1.510 | 1.510 | 0 | -0.01(-0.66%) | |
| May 31, 2013 | 1.542 | 1.542 | 1.520 | 1.520 | 1,000 | -0.10(-6.17%) |
| May 30, 2013 | 1.620 | 1.620 | 1.620 | 1.620 | 100 | +0.02(+1.25%) |
| May 29, 2013 | 1.607 | 1.607 | 1.600 | 1.600 | 1,000 | -0.11(-6.43%) |
| May 28, 2013 | 1.700 | 1.710 | 1.700 | 1.710 | 26,500 | +0.09(+5.56%) |
| May 24, 2013 | 1.620 | 1.620 | 1.620 | 1.620 | 598 | -0.03(-1.82%) |
| May 23, 2013 | 1.520 | 1.650 | 1.500 | 1.650 | 22,350 | -0.10(-5.71%) |
| May 22, 2013 | 1.820 | 1.820 | 1.750 | 1.750 | 6,293 | -0.33(-15.87%) |
| May 21, 2013 | 2.000 | 2.290 | 1.940 | 2.080 | 41,803 | +0.63(+43.45%) |
| May 20, 2013 | 1.425 | 1.450 | 1.390 | 1.450 | 7,860 | +0.20(+16.00%) |
| May 16, 2013 | 1.250 | 1.250 | 1.250 | 1.250 | 0 | -0.04(-3.10%) |
| May 15, 2013 | 1.290 | 1.290 | 1.290 | 1.290 | 12,000 | +0.08(+6.61%) |
| May 10, 2013 | 1.210 | 1.210 | 1.210 | 1.210 | 0 | +0.02(+1.68%) |
| May 09, 2013 | 1.190 | 1.190 | 1.190 | 1.190 | 100 | -0.01(-0.83%) |
| Apr 26, 2013 | 1.200 | 1.200 | 1.200 | 0 | -0.06(-4.76%) | |
| Apr 25, 2013 | 1.211 | 1.260 | 1.210 | 1.260 | 1,800 | +0.21(+20.00%) |
| Apr 22, 2013 | 1.050 | 1.050 | 1.050 | 1.050 | 0 | +0.03(+2.94%) |
| Apr 10, 2013 | 1.020 | 1.020 | 1.020 | 1.020 | 0 | -0.07(-6.25%) |
| Mar 26, 2013 | 1.088 | 1.088 | 1.088 | 0 | -0.03(-2.86%) | |
| Mar 18, 2013 | 1.120 | 1.120 | 1.120 | 0 | -0.02(-1.75%) | |
| Mar 13, 2013 | 1.140 | 1.140 | 1.140 | 0 | +0.07(+6.54%) | |
| Mar 06, 2013 | 1.070 | 1.070 | 1.070 | 0 | +0.03(+2.88%) | |
| Mar 04, 2013 | 1.040 | 1.040 | 1.040 | 1.040 | 0 | -0.07(-6.31%) |
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.
