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 (%) |
|---|---|---|---|---|---|---|
| Jun 29, 2023 | 3.450 | 25 | +0.17(+5.31%) | |||
| Jun 23, 2023 | 3.276 | 0 | -0.13(-3.93%) | |||
| Jun 22, 2023 | 3.410 | 3.410 | 3.410 | 3.410 | 500 | -0.04(-1.16%) |
| Jun 20, 2023 | 3.450 | 0 | -0.08(-2.27%) | |||
| Jun 14, 2023 | 3.530 | 0 | +0.07(+2.17%) | |||
| Jun 13, 2023 | 3.455 | 3.455 | 3.455 | 3.455 | 140 | +0.25(+7.80%) |
| Jun 01, 2023 | 3.205 | 25 | -0.29(-8.43%) | |||
| May 15, 2023 | 3.500 | 157 | -0.02(-0.57%) | |||
| May 12, 2023 | 3.520 | 3.520 | 3.520 | 3.520 | 100 | +0.06(+1.88%) |
| May 11, 2023 | 3.455 | 3.460 | 3.455 | 3.455 | 288 | -0.44(-11.18%) |
| May 05, 2023 | 3.890 | 0 | +0.18(+4.74%) | |||
| Apr 25, 2023 | 3.714 | 0 | -0.05(-1.35%) | |||
| Apr 24, 2023 | 3.765 | 3.765 | 3.765 | 3.765 | 250 | +0.05(+1.43%) |
| Apr 21, 2023 | 3.712 | 3.712 | 3.712 | 3.712 | 3,000 | -0.12(-3.08%) |
| Apr 17, 2023 | 3.830 | 0 | -0.03(-0.78%) | |||
| Apr 12, 2023 | 3.860 | 25 | +0.01(+0.39%) | |||
| Apr 11, 2023 | 3.845 | 3.845 | 3.845 | 3.845 | 200 | +0.07(+1.79%) |
| Apr 10, 2023 | 3.777 | 3.777 | 3.777 | 3.777 | 257 | -0.10(-2.64%) |
| Apr 05, 2023 | 3.880 | 0 | +0.01(+0.26%) | |||
| Mar 15, 2023 | 3.870 | 0 | +0.02(+0.52%) | |||
| Mar 13, 2023 | 3.850 | 0 | +0.05(+1.32%) | |||
| Feb 28, 2023 | 3.800 | 0 | -0.20(-5.00%) | |||
| Feb 27, 2023 | 4.000 | 4.000 | 4.000 | 4.000 | 2,046 | +0.11(+2.83%) |
| Feb 24, 2023 | 3.890 | 3.890 | 3.890 | 3.890 | 135 | -0.01(-0.26%) |
| Feb 23, 2023 | 3.900 | 3.900 | 3.900 | 3.900 | 255 | -0.05(-1.27%) |
| Feb 22, 2023 | 3.950 | 3.950 | 3.950 | 3.950 | 768 | -0.05(-1.25%) |
| Feb 21, 2023 | 4.000 | 4.000 | 4.000 | 4.000 | 240 | +0.16(+4.17%) |
| Feb 10, 2023 | 3.840 | 0 | +0.02(+0.42%) | |||
| Feb 07, 2023 | 3.824 | 0 | -0.17(-4.16%) | |||
| Feb 02, 2023 | 3.990 | 0 | +0.23(+6.12%) | |||
| Jan 30, 2023 | 3.760 | 25 | +0.10(+2.67%) | |||
| Jan 10, 2023 | 3.662 | 0 | +0.09(+2.58%) | |||
| Jan 04, 2023 | 3.570 | 0 | -0.08(-2.09%) | |||
| 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%) |
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.
