Financial News
Mitsubishi Motors (OP: MMTOF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 24, 2012 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0 | -0.07(-6.67%) |
| Dec 19, 2012 | 1.050 | 1.050 | 1.050 | 0 | +0.05(+5.00%) | |
| Dec 17, 2012 | 1.000 | 1.000 | 1.000 | 0 | -0.05(-4.76%) | |
| Dec 13, 2012 | 1.050 | 1.050 | 1.050 | 0 | +0.03(+2.94%) | |
| Dec 12, 2012 | 1.020 | 1.020 | 1.020 | 1.020 | 1,000 | +0.98(+2450.00%) |
| Dec 12, 2012 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0 | -0.89(-95.70%) |
| Dec 11, 2012 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 1,000 | +0.89(+2225.00%) |
| Dec 11, 2012 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.00(+0.00%) |
| Dec 10, 2012 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0 | -0.91(-95.79%) |
| Nov 30, 2012 | 0.9500 | 0.9500 | 0.9500 | 0 | -0.01(-1.04%) | |
| Nov 29, 2012 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 200 | +0.06(+6.67%) |
| Nov 27, 2012 | 0.9000 | 0.9000 | 0.9000 | 0 | -0.01(-1.10%) | |
| Nov 26, 2012 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 10,000 | +0.08(+8.98%) |
| Nov 16, 2012 | 0.8350 | 0.8350 | 0.8350 | 0 | -0.01(-0.60%) | |
| Nov 13, 2012 | 0.8400 | 0.8400 | 0.8400 | 0 | +0.00(+0.00%) | |
| Nov 12, 2012 | 0.8450 | 0.8450 | 0.8400 | 0.8400 | 10,000 | -0.01(-1.18%) |
| Nov 07, 2012 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0 | +0.02(+2.41%) |
| Oct 23, 2012 | 0.8300 | 0.8300 | 0.8300 | 0 | +0.00(+0.00%) | |
| Oct 19, 2012 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 9,600 | -0.02(-1.78%) |
| Oct 18, 2012 | 0.8450 | 0.8450 | 0.8450 | 0.8450 | 5,000 | +0.01(+0.60%) |
| Oct 17, 2012 | 0.8550 | 0.8550 | 0.8400 | 0.8400 | 5,000 | -0.06(-6.41%) |
| Oct 04, 2012 | 0.8975 | 0.8975 | 0.8975 | 0 | -0.01(-1.37%) | |
| Sep 21, 2012 | 0.9100 | 0.9100 | 0.9100 | 0 | +0.02(+2.25%) | |
| Sep 17, 2012 | 0.8900 | 0.8900 | 0.8900 | 0 | +0.01(+0.56%) | |
| Sep 07, 2012 | 0.8850 | 0.8850 | 0.8850 | 0 | -0.03(-3.28%) | |
| Sep 05, 2012 | 0.9150 | 0.9150 | 0.9150 | 0 | -0.03(-3.68%) | |
| Aug 09, 2012 | 0.9500 | 0.9500 | 0.9500 | 0 | +0.00(+0.00%) | |
| Jul 31, 2012 | 0.9500 | 0.9500 | 0.9500 | 0 | +0.02(+2.15%) | |
| Jul 23, 2012 | 0.9300 | 0.9300 | 0.9300 | 0 | +0.00(+0.00%) | |
| Jul 18, 2012 | 0.9300 | 0.9300 | 0.9300 | 0 | -0.03(-3.12%) | |
| Jun 26, 2012 | 0.9600 | 0.9600 | 0.9600 | 0 | -0.05(-4.95%) | |
| Jun 13, 2012 | 1.010 | 1.010 | 1.010 | 0 | +0.06(+6.32%) | |
| May 29, 2012 | 0.9500 | 0.9500 | 0.9500 | 0 | +0.04(+4.40%) | |
| May 24, 2012 | 0.9100 | 0.9100 | 0.9100 | 0 | +0.00(+0.00%) | |
| May 23, 2012 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 400 | -0.09(-9.00%) |
| May 15, 2012 | 1.000 | 1.000 | 1.000 | 0 | -0.06(-5.66%) | |
| May 11, 2012 | 1.060 | 1.060 | 1.060 | 0 | -0.04(-3.64%) | |
| May 01, 2012 | 1.100 | 1.100 | 1.100 | 0 | +0.00(+0.00%) | |
| Apr 30, 2012 | 1.100 | 1.100 | 1.100 | 1.100 | 500 | -0.05(-4.35%) |
| Apr 27, 2012 | 1.090 | 1.150 | 1.090 | 1.150 | 7,245 | +0.05(+4.36%) |
| Apr 26, 2012 | 1.102 | 1.102 | 1.102 | 1.102 | 200 | +0.01(+1.10%) |
| Apr 24, 2012 | 1.090 | 1.090 | 1.090 | 0 | -0.01(-0.91%) | |
| Apr 10, 2012 | 1.100 | 1.100 | 1.100 | 0 | -0.05(-4.35%) | |
| Mar 28, 2012 | 1.150 | 1.150 | 1.150 | 0 | -0.02(-1.71%) | |
| Mar 26, 2012 | 1.170 | 1.170 | 1.170 | 0 | +0.05(+4.46%) | |
| Mar 19, 2012 | 1.120 | 1.120 | 1.120 | 0 | -0.06(-5.08%) | |
| Mar 09, 2012 | 1.180 | 1.180 | 1.180 | 0 | -0.05(-4.07%) | |
| Feb 29, 2012 | 1.230 | 1.230 | 1.230 | 0 | +0.00(+0.00%) | |
| Feb 28, 2012 | 1.230 | 1.230 | 1.230 | 1.230 | 250 | -0.01(-0.81%) |
| Feb 22, 2012 | 1.240 | 1.240 | 1.240 | 0 | -0.01(-0.80%) | |
| Feb 21, 2012 | 1.250 | 1.250 | 1.250 | 1.250 | 400 | +0.00(+0.00%) |
| Feb 14, 2012 | 1.250 | 1.250 | 1.250 | 0 | +0.03(+2.46%) | |
| Feb 07, 2012 | 1.220 | 1.220 | 1.220 | 0 | +0.03(+2.52%) | |
| Jan 25, 2012 | 1.190 | 1.190 | 1.190 | 0 | +0.03(+2.59%) | |
| Jan 23, 2012 | 1.160 | 1.160 | 1.160 | 0 | -0.06(-4.92%) | |
| Jan 12, 2012 | 1.220 | 1.220 | 1.220 | 0 | +0.02(+1.67%) | |
| Jan 11, 2012 | 1.200 | 1.200 | 1.200 | 1.200 | 100 | +0.00(+0.00%) |
| Jan 10, 2012 | 1.200 | 1.200 | 1.200 | 1.200 | 1,200 | +0.04(+3.45%) |
| Jan 09, 2012 | 1.160 | 1.160 | 1.160 | 1.160 | 2,000 | +0.01(+0.87%) |
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.
