Financial News
Mitsubishi Motors (OP: MMTOF )
2.900
+0.019
(+0.66%)
Streaming Delayed Price
Updated: 10:30 AM EDT, May 17, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 16, 2010 | 1.335 | 1.335 | 1.335 | 1.335 | 0 | +0.01(+0.41%) |
| Mar 09, 2010 | 1.330 | 1.330 | 1.330 | 1.330 | 0 | -0.10(-6.99%) |
| Mar 02, 2010 | 1.430 | 1.430 | 1.430 | 1.430 | 0 | +0.00(+0.00%) |
| Jan 28, 2010 | 1.430 | 1.430 | 1.430 | 0 | -0.02(-1.38%) | |
| Jan 07, 2010 | 1.450 | 1.450 | 1.450 | 1.450 | 0 | -0.05(-3.33%) |
| Dec 18, 2009 | 1.500 | 1.500 | 1.500 | 1.500 | 0 | +0.10(+7.14%) |
| Dec 16, 2009 | 1.400 | 1.400 | 1.400 | 1.400 | 0 | -0.17(-10.83%) |
| Dec 08, 2009 | 1.570 | 1.570 | 1.570 | 0 | +0.08(+5.37%) | |
| Dec 03, 2009 | 1.490 | 1.490 | 1.490 | 1.490 | 0 | +0.09(+6.43%) |
| Dec 02, 2009 | 1.340 | 1.400 | 1.340 | 1.400 | 8,500 | +0.10(+7.69%) |
| Nov 20, 2009 | 1.300 | 1.300 | 1.300 | 0 | -0.21(-13.91%) | |
| Oct 29, 2009 | 1.510 | 1.510 | 1.510 | 0 | +0.04(+2.72%) | |
| Oct 23, 2009 | 1.470 | 1.470 | 1.470 | 1.470 | 0 | -0.08(-5.16%) |
| Oct 06, 2009 | 1.550 | 1.550 | 1.550 | 0 | +0.03(+1.97%) | |
| Oct 05, 2009 | 1.520 | 1.520 | 1.520 | 1.520 | 114 | -0.16(-9.52%) |
| Sep 30, 2009 | 1.680 | 1.680 | 1.680 | 1.680 | 0 | -0.09(-5.08%) |
| Aug 26, 2009 | 1.770 | 1.770 | 1.770 | 1.770 | 1,000 | +0.01(+0.57%) |
| Aug 25, 2009 | 1.760 | 1.760 | 1.760 | 1.760 | 1,000 | +0.00(+0.00%) |
| Aug 24, 2009 | 1.760 | 1.760 | 1.760 | 1.760 | 1,200 | +0.00(+0.00%) |
| Aug 07, 2009 | 1.760 | 1.760 | 1.760 | 1.760 | 172 | +0.01(+0.57%) |
| Aug 05, 2009 | 1.750 | 1.750 | 1.750 | 0 | -0.02(-1.13%) | |
| Aug 04, 2009 | 1.770 | 1.770 | 1.770 | 1.770 | 10,000 | +0.02(+1.14%) |
| Jul 28, 2009 | 1.750 | 1.750 | 1.750 | 0 | +0.00(+0.00%) | |
| Jul 24, 2009 | 1.750 | 1.750 | 1.750 | 1.750 | 3,714 | +0.07(+4.17%) |
| Jul 20, 2009 | 1.680 | 1.680 | 1.680 | 0 | -0.07(-4.00%) | |
| Jul 07, 2009 | 1.750 | 1.750 | 1.750 | 0 | -0.06(-3.31%) | |
| Jun 25, 2009 | 1.810 | 1.810 | 1.810 | 1.810 | 0 | -0.01(-0.55%) |
| Jun 23, 2009 | 1.820 | 1.820 | 1.820 | 1.820 | 0 | -0.09(-4.71%) |
| Jun 22, 2009 | 1.920 | 1.920 | 1.910 | 1.910 | 9,100 | +0.00(+0.00%) |
| Jun 18, 2009 | 1.910 | 1.910 | 1.910 | 1.910 | 5,000 | +0.21(+12.35%) |
| Jun 11, 2009 | 1.700 | 1.700 | 1.700 | 1.700 | 0 | -0.13(-7.10%) |
| Jun 10, 2009 | 1.770 | 1.830 | 1.770 | 1.830 | 17,200 | +0.07(+3.98%) |
| Jun 08, 2009 | 1.760 | 1.760 | 1.760 | 0 | +0.26(+17.33%) | |
| Jun 01, 2009 | 1.500 | 1.500 | 1.500 | 1.500 | 0 | +0.05(+3.45%) |
| May 22, 2009 | 1.500 | 1.450 | 1.450 | 1.450 | 0 | -0.03(-2.03%) |
| May 20, 2009 | 1.480 | 1.480 | 1.480 | 1.480 | 1,000 | -0.02(-1.10%) |
| May 14, 2009 | 1.496 | 1.496 | 1.496 | 1.496 | 0 | -0.00(-0.23%) |
| May 05, 2009 | 1.500 | 1.500 | 1.500 | 1.500 | 0 | -0.09(-5.66%) |
| Apr 24, 2009 | 1.590 | 1.590 | 1.590 | 0 | +0.07(+4.61%) | |
| Apr 23, 2009 | 1.520 | 1.520 | 1.520 | 1.520 | 3,000 | +0.07(+4.83%) |
| Apr 19, 2009 | 1.450 | 1.450 | 1.450 | 0 | +0.00(+0.00%) | |
| Apr 17, 2009 | 1.450 | 1.450 | 1.450 | 1.450 | 500 | +0.00(+0.00%) |
| Apr 16, 2009 | 1.450 | 1.450 | 1.450 | 1.450 | 175 | +0.00(+0.00%) |
| Apr 09, 2009 | 1.450 | 1.450 | 1.450 | 0 | +0.07(+5.07%) | |
| Apr 03, 2009 | 1.380 | 1.380 | 1.380 | 1.380 | 0 | +0.05(+3.76%) |
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.
