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 (%) |
|---|---|---|---|---|---|---|
| May 31, 2016 | 5.150 | 5.290 | 5.150 | 5.220 | 20,544 | +0.10(+1.95%) |
| May 27, 2016 | 5.120 | 5.120 | 5.120 | 0 | -0.08(-1.54%) | |
| May 26, 2016 | 5.170 | 5.250 | 5.170 | 5.200 | 61,575 | +0.25(+5.05%) |
| May 25, 2016 | 5.030 | 5.040 | 4.950 | 4.950 | 26,260 | -0.12(-2.32%) |
| May 24, 2016 | 4.983 | 5.070 | 4.983 | 5.068 | 22,659 | +0.11(+2.17%) |
| May 23, 2016 | 4.950 | 5.050 | 4.950 | 4.960 | 30,730 | +0.11(+2.27%) |
| May 20, 2016 | 4.881 | 4.900 | 4.850 | 4.850 | 15,835 | +0.00(+0.00%) |
| May 19, 2016 | 4.927 | 4.927 | 4.850 | 4.850 | 53,254 | -0.17(-3.39%) |
| May 18, 2016 | 5.010 | 5.130 | 5.010 | 5.020 | 64,567 | +0.16(+3.28%) |
| May 17, 2016 | 4.970 | 4.970 | 4.840 | 4.861 | 59,225 | -0.09(-1.80%) |
| May 16, 2016 | 4.970 | 5.040 | 4.880 | 4.950 | 79,669 | -0.20(-3.88%) |
| May 13, 2016 | 5.180 | 5.200 | 5.080 | 5.150 | 184,628 | -0.45(-8.04%) |
| May 12, 2016 | 5.811 | 5.945 | 5.450 | 5.600 | 1,047,282 | +0.46(+8.95%) |
| May 11, 2016 | 4.590 | 5.200 | 4.360 | 5.140 | 1,091,897 | +0.72(+16.29%) |
| May 10, 2016 | 4.500 | 4.500 | 4.420 | 4.420 | 83,216 | +0.02(+0.45%) |
| May 09, 2016 | 4.440 | 4.460 | 4.400 | 4.400 | 162,990 | -0.10(-2.22%) |
| May 06, 2016 | 4.550 | 4.590 | 4.420 | 4.500 | 72,488 | +0.25(+5.94%) |
| May 05, 2016 | 4.265 | 4.265 | 4.190 | 4.248 | 213,391 | -0.00(-0.05%) |
| May 04, 2016 | 4.250 | 4.250 | 4.210 | 4.250 | 109,939 | +0.02(+0.47%) |
| May 03, 2016 | 4.420 | 4.420 | 4.190 | 4.230 | 501,812 | -0.22(-4.94%) |
| May 02, 2016 | 4.310 | 4.450 | 4.300 | 4.450 | 210,671 | +0.20(+4.71%) |
| Apr 29, 2016 | 4.250 | 4.320 | 4.240 | 4.250 | 257,264 | +0.05(+1.19%) |
| Apr 28, 2016 | 4.155 | 4.270 | 4.100 | 4.200 | 409,795 | +0.35(+9.09%) |
| Apr 27, 2016 | 3.900 | 3.950 | 3.830 | 3.850 | 388,021 | -0.17(-4.23%) |
| Apr 26, 2016 | 4.000 | 4.100 | 4.000 | 4.020 | 477,750 | -0.39(-8.84%) |
| Apr 25, 2016 | 4.650 | 4.650 | 4.410 | 4.410 | 686,148 | -0.37(-7.74%) |
| Apr 22, 2016 | 4.728 | 5.050 | 4.720 | 4.780 | 1,012,866 | -0.40(-7.66%) |
| Apr 21, 2016 | 5.410 | 5.410 | 5.000 | 5.176 | 226,696 | -1.36(-20.85%) |
| Apr 20, 2016 | 6.870 | 6.870 | 6.540 | 6.540 | 22,044 | -1.02(-13.49%) |
| Apr 18, 2016 | 7.560 | 7.560 | 7.560 | 0 | +0.27(+3.70%) | |
| Apr 08, 2016 | 7.290 | 7.290 | 7.290 | 0 | +0.02(+0.28%) | |
| Apr 07, 2016 | 7.270 | 7.270 | 7.270 | 7.270 | 200 | +0.04(+0.53%) |
| Apr 06, 2016 | 7.232 | 7.232 | 7.232 | 7.232 | 67,800 | +0.02(+0.30%) |
| Mar 24, 2016 | 7.210 | 7.210 | 7.210 | 0 | -0.50(-6.49%) | |
| Mar 14, 2016 | 7.710 | 7.710 | 7.710 | 0 | +0.17(+2.25%) | |
| Mar 11, 2016 | 7.540 | 7.540 | 7.540 | 7.540 | 1,053 | -0.08(-1.05%) |
| Feb 08, 2016 | 7.620 | 7.620 | 7.620 | 0 | -0.43(-5.34%) | |
| Jan 07, 2016 | 8.050 | 8.050 | 8.050 | 0 | -0.20(-2.42%) | |
| Jan 06, 2016 | 8.150 | 8.250 | 8.150 | 8.250 | 5,200 | -0.14(-1.67%) |
| Dec 28, 2015 | 8.390 | 8.390 | 8.390 | 0 | -0.33(-3.78%) | |
| Dec 17, 2015 | 8.720 | 8.720 | 8.720 | 0 | -0.49(-5.32%) | |
| Dec 01, 2015 | 9.210 | 9.210 | 9.210 | 0 | +0.44(+5.02%) | |
| Nov 30, 2015 | 8.770 | 8.770 | 8.770 | 8.770 | 680 | -0.13(-1.46%) |
| Nov 24, 2015 | 8.900 | 8.900 | 8.900 | 0 | +0.02(+0.23%) | |
| Nov 20, 2015 | 8.880 | 8.880 | 8.880 | 8.880 | 1,000 | +0.03(+0.34%) |
| Nov 19, 2015 | 8.850 | 8.850 | 8.850 | 8.850 | 200 | -0.10(-1.12%) |
| Nov 10, 2015 | 8.950 | 8.950 | 8.950 | 0 | +0.24(+2.76%) | |
| Nov 09, 2015 | 8.710 | 8.710 | 8.710 | 8.710 | 700 | -0.06(-0.68%) |
| Nov 05, 2015 | 8.770 | 8.770 | 8.770 | 0 | +0.94(+12.01%) | |
| Sep 15, 2015 | 7.830 | 7.830 | 7.830 | 0 | -0.13(-1.63%) | |
| Sep 08, 2015 | 7.960 | 7.960 | 7.960 | 0 | +0.39(+5.15%) | |
| Aug 31, 2015 | 7.570 | 7.570 | 7.570 | 0 | +0.04(+0.53%) | |
| Aug 25, 2015 | 7.530 | 7.530 | 7.530 | 0 | -0.04(-0.53%) | |
| Aug 24, 2015 | 7.820 | 7.820 | 7.570 | 7.570 | 2,400 | -0.58(-7.12%) |
| Aug 20, 2015 | 8.150 | 8.150 | 8.150 | 0 | -0.16(-1.93%) | |
| Aug 17, 2015 | 8.310 | 8.310 | 8.310 | 0 | -0.33(-3.82%) | |
| Aug 11, 2015 | 8.640 | 8.640 | 8.640 | 0 | +0.38(+4.60%) | |
| Aug 05, 2015 | 8.260 | 8.260 | 8.260 | 0 | +0.02(+0.24%) | |
| Aug 04, 2015 | 8.240 | 8.240 | 8.240 | 8.240 | 100 | -0.59(-6.68%) |
| Jul 29, 2015 | 8.830 | 8.830 | 8.830 | 0 | +0.36(+4.25%) | |
| Jul 24, 2015 | 8.470 | 8.470 | 8.470 | 0 | +0.06(+0.71%) | |
| Jul 20, 2015 | 8.410 | 8.410 | 8.410 | 0 | -0.05(-0.59%) | |
| Jun 29, 2015 | 8.460 | 8.460 | 8.460 | 0 | -0.12(-1.40%) | |
| Jun 25, 2015 | 8.580 | 8.580 | 8.580 | 40 | -0.10(-1.15%) | |
| Jun 23, 2015 | 8.680 | 8.680 | 8.680 | 50 | -0.19(-2.14%) |
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.
