Financial News
Mitsubishi Motors (OP: MMTOF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| Apr 02, 2009 | 1.330 | 1.330 | 1.330 | 1.330 | 100 | +0.21(+18.75%) |
| Mar 17, 2009 | 1.120 | 1.120 | 1.120 | 0 | -0.03(-2.61%) | |
| Feb 19, 2009 | 1.150 | 1.150 | 1.150 | 0 | +0.00(+0.00%) | |
| Feb 18, 2009 | 1.250 | 1.250 | 1.150 | 1.150 | 1,500 | -0.12(-9.45%) |
| Feb 05, 2009 | 1.270 | 1.270 | 1.270 | 0 | +0.00(+0.00%) | |
| Feb 04, 2009 | 1.270 | 1.270 | 1.270 | 1.270 | 150 | -0.07(-5.22%) |
| Jan 29, 2009 | 1.340 | 1.340 | 1.340 | 0 | +0.00(+0.00%) | |
| Jan 28, 2009 | 1.340 | 1.340 | 1.340 | 1.340 | 1,000 | -0.11(-7.59%) |
| Jan 14, 2009 | 1.450 | 1.450 | 1.450 | 0 | +0.00(+0.00%) | |
| Jan 13, 2009 | 1.450 | 1.450 | 1.450 | 1.450 | 500 | +0.10(+7.41%) |
| Dec 16, 2008 | 1.350 | 1.350 | 1.350 | 1.350 | 0 | +0.00(+0.00%) |
| Dec 15, 2008 | 1.350 | 1.350 | 1.350 | 1.350 | 2,000 | +0.08(+6.30%) |
| Dec 04, 2008 | 1.270 | 1.270 | 1.270 | 0 | +0.00(+0.00%) | |
| Dec 03, 2008 | 1.270 | 1.270 | 1.270 | 1.270 | 2,000 | -0.13(-9.29%) |
| Nov 24, 2008 | 1.400 | 1.400 | 1.400 | 0 | +0.00(+0.00%) | |
| Nov 21, 2008 | 1.400 | 1.400 | 1.400 | 1.400 | 500 | -0.11(-7.28%) |
| Nov 06, 2008 | 1.510 | 1.510 | 1.510 | 0 | +0.00(+0.00%) | |
| Nov 05, 2008 | 1.510 | 1.510 | 1.510 | 1.510 | 1,150 | +0.23(+17.97%) |
| Oct 31, 2008 | 1.280 | 1.280 | 1.280 | 0 | +0.00(+0.00%) | |
| Oct 30, 2008 | 1.280 | 1.280 | 1.280 | 1.280 | 5,000 | +0.08(+6.67%) |
| Oct 29, 2008 | 1.200 | 1.200 | 1.200 | 0 | +0.00(+0.00%) | |
| Oct 28, 2008 | 1.200 | 1.200 | 1.200 | 1.200 | 5,000 | +0.09(+8.11%) |
| Oct 17, 2008 | 1.110 | 1.110 | 1.110 | 0 | +0.00(+0.00%) | |
| Oct 16, 2008 | 1.110 | 1.250 | 1.110 | 1.110 | 900 | +0.03(+2.78%) |
| Oct 14, 2008 | 1.080 | 1.080 | 1.080 | 0 | +0.00(+0.00%) | |
| Oct 13, 2008 | 1.080 | 1.080 | 1.080 | 1.080 | 26,900 | +0.01(+0.93%) |
| Oct 09, 2008 | 1.070 | 1.070 | 1.070 | 0 | +0.00(+0.00%) | |
| Oct 08, 2008 | 1.070 | 1.070 | 1.070 | 1.070 | 500 | -0.33(-23.57%) |
| Oct 07, 2008 | 1.400 | 1.400 | 1.400 | 1.400 | 0 | +0.00(+0.00%) |
| Oct 06, 2008 | 1.400 | 1.400 | 1.400 | 1.400 | 300 | -0.17(-10.83%) |
| Sep 18, 2008 | 1.570 | 1.570 | 1.570 | 0 | +0.00(+0.00%) | |
| Sep 17, 2008 | 1.570 | 1.570 | 1.570 | 1.570 | 255 | +0.08(+5.37%) |
| Sep 03, 2008 | 1.490 | 1.490 | 1.490 | 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.
