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 (%) |
|---|---|---|---|---|---|---|
| May 31, 2019 | 4.740 | 4.740 | 4.740 | 0 | -0.05(-1.04%) | |
| May 29, 2019 | 4.790 | 4.790 | 4.790 | 0 | +0.05(+1.05%) | |
| May 28, 2019 | 4.740 | 4.740 | 4.740 | 4.740 | 164 | +0.40(+9.22%) |
| May 24, 2019 | 4.340 | 4.340 | 4.340 | 50 | +0.00(+0.00%) | |
| May 23, 2019 | 4.380 | 4.380 | 4.340 | 4.340 | 1,940 | -0.07(-1.48%) |
| May 22, 2019 | 4.405 | 4.405 | 4.405 | 4.405 | 1,448 | +0.04(+0.80%) |
| May 17, 2019 | 4.370 | 4.370 | 4.370 | 0 | -0.07(-1.58%) | |
| May 16, 2019 | 4.480 | 4.490 | 4.440 | 4.440 | 6,520 | -0.82(-15.59%) |
| May 14, 2019 | 5.260 | 5.260 | 5.260 | 0 | +0.00(+0.00%) | |
| May 10, 2019 | 5.260 | 5.260 | 5.260 | 0 | +0.00(+0.00%) | |
| May 09, 2019 | 5.230 | 5.260 | 5.170 | 5.260 | 5,320 | -0.34(-6.07%) |
| May 06, 2019 | 5.600 | 5.600 | 5.600 | 0 | +0.00(+0.00%) | |
| May 03, 2019 | 5.600 | 5.600 | 5.600 | 73 | +0.00(+0.00%) | |
| May 01, 2019 | 5.600 | 5.600 | 5.600 | 0 | +0.05(+0.90%) | |
| Apr 30, 2019 | 5.470 | 5.550 | 5.470 | 5.550 | 2,050 | +0.09(+1.65%) |
| Apr 26, 2019 | 5.460 | 5.460 | 5.460 | 0 | +0.00(+0.00%) | |
| Apr 25, 2019 | 5.460 | 5.460 | 5.460 | 2 | +0.00(+0.00%) | |
| Apr 22, 2019 | 5.460 | 5.460 | 5.460 | 0 | +0.00(+0.00%) | |
| Apr 17, 2019 | 5.460 | 5.460 | 5.460 | 0 | +0.00(+0.00%) | |
| Apr 16, 2019 | 5.460 | 5.460 | 5.460 | 50 | +0.00(+0.00%) | |
| Apr 11, 2019 | 5.460 | 5.460 | 5.460 | 0 | +0.01(+0.19%) | |
| Apr 10, 2019 | 5.440 | 5.450 | 5.440 | 5.450 | 714 | -0.01(-0.18%) |
| Apr 08, 2019 | 5.460 | 5.460 | 5.460 | 0 | -0.09(-1.69%) | |
| Apr 05, 2019 | 5.554 | 5.554 | 5.554 | 5.554 | 200 | +0.04(+0.80%) |
| Apr 04, 2019 | 5.500 | 5.510 | 5.500 | 5.510 | 2,002 | +0.16(+3.05%) |
| Apr 02, 2019 | 5.347 | 5.347 | 5.347 | 0 | +0.00(+0.00%) | |
| Apr 01, 2019 | 5.347 | 5.347 | 5.347 | 25 | +0.00(+0.00%) | |
| Mar 29, 2019 | 5.347 | 5.347 | 5.347 | 80 | +0.00(+0.00%) | |
| Mar 26, 2019 | 5.347 | 5.347 | 5.347 | 0 | +0.00(+0.00%) | |
| Mar 20, 2019 | 5.347 | 5.347 | 5.347 | 0 | -0.07(-1.26%) | |
| Mar 18, 2019 | 5.415 | 5.415 | 5.415 | 0 | +0.08(+1.40%) | |
| Mar 15, 2019 | 5.340 | 5.340 | 5.340 | 5.340 | 700 | -0.26(-4.64%) |
| Mar 06, 2019 | 5.600 | 5.600 | 5.600 | 0 | +0.00(+0.00%) | |
| Mar 05, 2019 | 5.600 | 5.600 | 5.600 | 5.600 | 500 | -0.18(-3.11%) |
| Mar 04, 2019 | 5.780 | 5.780 | 5.780 | 5.780 | 100 | +0.03(+0.43%) |
| Mar 01, 2019 | 5.755 | 5.755 | 5.755 | 7 | +0.00(+0.00%) | |
| Feb 25, 2019 | 5.755 | 5.755 | 5.755 | 0 | +0.10(+1.86%) | |
| Feb 21, 2019 | 5.650 | 5.650 | 5.650 | 0 | -0.17(-2.92%) | |
| Feb 20, 2019 | 5.820 | 5.820 | 5.820 | 5.820 | 100 | +0.03(+0.52%) |
| Feb 13, 2019 | 5.790 | 5.790 | 5.790 | 0 | +0.04(+0.65%) | |
| Feb 12, 2019 | 5.753 | 5.753 | 5.753 | 5.753 | 2,500 | -0.08(-1.39%) |
| Feb 11, 2019 | 5.833 | 5.833 | 5.833 | 5.833 | 100 | -0.21(-3.42%) |
| Feb 04, 2019 | 6.040 | 6.040 | 6.040 | 0 | +0.02(+0.33%) | |
| Jan 29, 2019 | 6.020 | 6.020 | 6.020 | 0 | +0.00(+0.00%) | |
| Jan 28, 2019 | 6.020 | 6.020 | 6.020 | 6.020 | 100 | +0.22(+3.72%) |
| Jan 24, 2019 | 5.804 | 5.804 | 5.804 | 0 | +0.00(+0.00%) | |
| Jan 15, 2019 | 5.804 | 5.804 | 5.804 | 0 | +0.49(+9.30%) | |
| Jan 11, 2019 | 5.310 | 5.310 | 5.310 | 0 | +0.00(+0.00%) | |
| Jan 07, 2019 | 5.310 | 5.310 | 5.310 | 0 | +0.00(+0.00%) | |
| Dec 27, 2018 | 5.310 | 5.310 | 5.310 | 0 | +0.01(+0.19%) | |
| Dec 26, 2018 | 5.300 | 5.300 | 5.300 | 5.300 | 100 | -0.03(-0.49%) |
| Dec 24, 2018 | 5.300 | 5.326 | 5.300 | 5.326 | 2,600 | -0.08(-1.46%) |
| Dec 21, 2018 | 5.405 | 5.405 | 5.405 | 5.405 | 600 | -0.35(-6.16%) |
| Dec 19, 2018 | 5.760 | 5.760 | 5.760 | 0 | -0.05(-0.86%) | |
| Dec 18, 2018 | 5.760 | 5.810 | 5.760 | 5.810 | 801 | +0.06(+1.04%) |
| Dec 17, 2018 | 5.750 | 5.750 | 5.750 | 5.750 | 1,024 | -0.14(-2.46%) |
| Dec 14, 2018 | 5.895 | 5.895 | 5.895 | 5.895 | 1,500 | +0.01(+0.26%) |
| Dec 13, 2018 | 5.880 | 5.880 | 5.880 | 5.880 | 583 | +0.05(+0.86%) |
| Dec 12, 2018 | 5.830 | 5.830 | 5.830 | 20 | +0.00(+0.00%) | |
| Dec 11, 2018 | 5.910 | 5.910 | 5.830 | 5.830 | 1,119 | -0.07(-1.19%) |
| Dec 10, 2018 | 5.900 | 5.900 | 5.900 | 1 | +0.00(+0.00%) | |
| Dec 07, 2018 | 5.900 | 5.900 | 5.900 | 0 | -0.13(-2.16%) | |
| Dec 06, 2018 | 6.030 | 6.030 | 6.030 | 18 | +0.00(+0.00%) | |
| Nov 30, 2018 | 6.030 | 6.030 | 6.030 | 0 | -0.19(-3.05%) | |
| Nov 29, 2018 | 6.220 | 6.220 | 6.220 | 20 | +0.00(+0.00%) | |
| Nov 28, 2018 | 6.220 | 6.220 | 6.220 | 5 | +0.00(+0.00%) | |
| Nov 27, 2018 | 6.220 | 6.220 | 6.220 | 6.220 | 205 | +0.03(+0.48%) |
| Nov 26, 2018 | 6.190 | 6.190 | 6.100 | 6.190 | 1,915 | +0.39(+6.72%) |
| Nov 23, 2018 | 6.000 | 6.000 | 5.800 | 5.800 | 30,100 | -0.20(-3.33%) |
| Nov 20, 2018 | 6.000 | 6.000 | 6.000 | 0 | -0.15(-2.44%) | |
| Nov 19, 2018 | 6.280 | 6.330 | 6.150 | 6.150 | 32,910 | -0.26(-4.06%) |
| Nov 15, 2018 | 6.410 | 6.410 | 6.410 | 0 | +0.06(+0.94%) | |
| Nov 14, 2018 | 6.350 | 6.350 | 6.350 | 6.350 | 1,000 | -0.20(-3.05%) |
| Nov 12, 2018 | 6.550 | 6.550 | 6.550 | 0 | -0.18(-2.67%) | |
| Nov 07, 2018 | 6.730 | 6.730 | 6.730 | 0 | +0.22(+3.34%) | |
| Nov 06, 2018 | 6.490 | 6.525 | 6.400 | 6.513 | 1,508 | +0.26(+4.20%) |
| Nov 05, 2018 | 6.250 | 6.250 | 6.250 | 6.250 | 206 | -0.25(-3.85%) |
| Nov 02, 2018 | 6.455 | 6.560 | 6.350 | 6.500 | 4,000 | +0.32(+5.18%) |
| Oct 29, 2018 | 6.180 | 6.180 | 6.180 | 0 | +0.07(+1.23%) | |
| Oct 26, 2018 | 6.105 | 6.105 | 6.105 | 20 | +0.00(+0.00%) | |
| Oct 24, 2018 | 6.105 | 6.105 | 6.105 | 0 | -0.04(-0.73%) | |
| Oct 23, 2018 | 6.200 | 6.200 | 6.150 | 6.150 | 649 | -0.32(-4.95%) |
| Oct 22, 2018 | 6.290 | 6.470 | 6.290 | 6.470 | 2,467 | +0.29(+4.69%) |
| Oct 19, 2018 | 6.180 | 6.180 | 6.180 | 6.180 | 1,700 | -0.29(-4.48%) |
| Oct 18, 2018 | 6.470 | 6.470 | 6.470 | 6.470 | 300 | -0.07(-1.07%) |
| Oct 17, 2018 | 6.540 | 6.540 | 6.540 | 6.540 | 996 | +0.32(+5.14%) |
| Oct 15, 2018 | 6.220 | 6.220 | 6.220 | 0 | -0.18(-2.81%) | |
| Oct 12, 2018 | 6.400 | 6.400 | 6.400 | 10 | +0.00(+0.00%) | |
| Oct 11, 2018 | 6.220 | 6.400 | 6.220 | 6.400 | 25,530 | -0.27(-4.05%) |
| Oct 10, 2018 | 6.560 | 6.670 | 6.560 | 6.670 | 1,734 | -0.11(-1.62%) |
| Oct 05, 2018 | 6.780 | 6.780 | 6.780 | 0 | -0.11(-1.60%) | |
| Oct 02, 2018 | 6.890 | 6.890 | 6.890 | 0 | -0.04(-0.61%) | |
| Oct 01, 2018 | 6.933 | 6.933 | 6.933 | 6.933 | 128 | -0.11(-1.53%) |
| Sep 28, 2018 | 7.040 | 7.040 | 7.040 | 10 | +0.00(+0.00%) | |
| Sep 25, 2018 | 7.040 | 7.040 | 7.040 | 0 | +0.00(+0.00%) | |
| Sep 21, 2018 | 7.040 | 7.040 | 7.040 | 0 | +0.19(+2.77%) | |
| Sep 18, 2018 | 6.850 | 6.850 | 6.850 | 0 | +0.10(+1.47%) | |
| Sep 17, 2018 | 6.751 | 6.751 | 6.751 | 45 | +0.00(+0.00%) | |
| Sep 14, 2018 | 6.751 | 6.751 | 6.751 | 6.751 | 400 | +0.08(+1.21%) |
| Sep 13, 2018 | 6.670 | 6.670 | 6.670 | 11 | +0.00(+0.00%) | |
| Sep 12, 2018 | 6.540 | 6.670 | 6.540 | 6.670 | 468 | -0.14(-2.06%) |
| Sep 11, 2018 | 6.810 | 6.810 | 6.810 | 6.810 | 156 | -0.02(-0.29%) |
| Sep 10, 2018 | 6.830 | 6.830 | 6.830 | 6.830 | 534 | -0.08(-1.16%) |
| Sep 04, 2018 | 6.910 | 6.910 | 6.910 | 0 | -0.24(-3.36%) | |
| Aug 31, 2018 | 7.150 | 7.150 | 7.150 | 0 | +0.00(+0.00%) | |
| Aug 30, 2018 | 7.150 | 7.150 | 7.150 | 7.150 | 1,300 | +0.00(+0.00%) |
| Aug 29, 2018 | 7.150 | 7.150 | 7.150 | 7.150 | 1,258 | +0.03(+0.40%) |
| Aug 28, 2018 | 7.122 | 7.122 | 7.122 | 15 | +0.00(+0.00%) | |
| Aug 27, 2018 | 7.122 | 7.122 | 7.122 | 7.122 | 700 | -0.10(-1.33%) |
| Aug 24, 2018 | 7.218 | 7.218 | 7.218 | 7.218 | 1,600 | +0.17(+2.38%) |
| Aug 23, 2018 | 7.050 | 7.050 | 7.050 | 5 | +0.00(+0.00%) | |
| Aug 21, 2018 | 7.050 | 7.050 | 7.050 | 0 | +0.00(+0.00%) | |
| Aug 15, 2018 | 7.050 | 7.050 | 7.050 | 0 | -0.45(-6.00%) | |
| Aug 10, 2018 | 7.500 | 7.500 | 7.500 | 0 | -0.12(-1.57%) | |
| Aug 09, 2018 | 7.620 | 7.620 | 7.620 | 7.620 | 526 | -0.08(-1.04%) |
| Aug 07, 2018 | 7.700 | 7.700 | 7.700 | 0 | +0.00(+0.00%) | |
| Aug 01, 2018 | 0 | +0.00(+0.00%) | ||||
| Jul 30, 2018 | 0 | +0.00(+0.00%) | ||||
| Jul 27, 2018 | 7.750 | 7.750 | 7.500 | 7.500 | 700 | -0.80(-9.64%) |
| Jul 24, 2018 | 8.300 | 8.300 | 8.300 | 0 | +0.35(+4.40%) | |
| Jul 23, 2018 | 7.950 | 7.950 | 7.950 | 7.950 | 101 | -0.15(-1.87%) |
| Jul 20, 2018 | 8.101 | 8.101 | 8.101 | 8.101 | 700 | +0.03(+0.39%) |
| Jul 19, 2018 | 8.070 | 8.070 | 8.070 | 8.070 | 2,500 | +0.00(+0.00%) |
| Jul 18, 2018 | 7.990 | 8.070 | 7.990 | 8.070 | 10,456 | +0.57(+7.60%) |
| Jul 05, 2018 | 7.500 | 7.500 | 7.500 | 0 | -0.40(-5.06%) | |
| Jun 29, 2018 | 7.900 | 7.900 | 7.900 | 0 | +0.05(+0.64%) | |
| Jun 26, 2018 | 7.850 | 7.850 | 7.850 | 0 | -0.21(-2.61%) | |
| Jun 22, 2018 | 8.060 | 8.060 | 8.060 | 0 | +0.28(+3.60%) | |
| Jun 21, 2018 | 7.780 | 7.780 | 7.780 | 7.780 | 750 | -0.08(-1.02%) |
| Jun 20, 2018 | 7.860 | 7.860 | 7.860 | 7.860 | 350 | +0.08(+1.04%) |
| Jun 18, 2018 | 7.779 | 7.779 | 7.779 | 0 | -0.18(-2.28%) | |
| Jun 15, 2018 | 7.960 | 7.960 | 7.960 | 7.960 | 1,000 | -0.04(-0.50%) |
| Jun 14, 2018 | 7.950 | 8.000 | 7.939 | 8.000 | 4,298 | +0.14(+1.78%) |
| Jun 13, 2018 | 7.950 | 7.950 | 7.860 | 7.860 | 3,620 | +0.11(+1.40%) |
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.
