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, 2013 | 1.542 | 1.542 | 1.520 | 1.520 | 1,000 | -0.10(-6.17%) |
| May 30, 2013 | 1.620 | 1.620 | 1.620 | 1.620 | 100 | +0.02(+1.25%) |
| May 29, 2013 | 1.607 | 1.607 | 1.600 | 1.600 | 1,000 | -0.11(-6.43%) |
| May 28, 2013 | 1.700 | 1.710 | 1.700 | 1.710 | 26,500 | +0.09(+5.56%) |
| May 24, 2013 | 1.620 | 1.620 | 1.620 | 1.620 | 598 | -0.03(-1.82%) |
| May 23, 2013 | 1.520 | 1.650 | 1.500 | 1.650 | 22,350 | -0.10(-5.71%) |
| May 22, 2013 | 1.820 | 1.820 | 1.750 | 1.750 | 6,293 | -0.33(-15.87%) |
| May 21, 2013 | 2.000 | 2.290 | 1.940 | 2.080 | 41,803 | +0.63(+43.45%) |
| May 20, 2013 | 1.425 | 1.450 | 1.390 | 1.450 | 7,860 | +0.20(+16.00%) |
| May 16, 2013 | 1.250 | 1.250 | 1.250 | 1.250 | 0 | -0.04(-3.10%) |
| May 15, 2013 | 1.290 | 1.290 | 1.290 | 1.290 | 12,000 | +0.08(+6.61%) |
| May 10, 2013 | 1.210 | 1.210 | 1.210 | 1.210 | 0 | +0.02(+1.68%) |
| May 09, 2013 | 1.190 | 1.190 | 1.190 | 1.190 | 100 | -0.01(-0.83%) |
| Apr 26, 2013 | 1.200 | 1.200 | 1.200 | 0 | -0.06(-4.76%) | |
| Apr 25, 2013 | 1.211 | 1.260 | 1.210 | 1.260 | 1,800 | +0.21(+20.00%) |
| Apr 22, 2013 | 1.050 | 1.050 | 1.050 | 1.050 | 0 | +0.03(+2.94%) |
| Apr 10, 2013 | 1.020 | 1.020 | 1.020 | 1.020 | 0 | -0.07(-6.25%) |
| Mar 26, 2013 | 1.088 | 1.088 | 1.088 | 0 | -0.03(-2.86%) | |
| Mar 18, 2013 | 1.120 | 1.120 | 1.120 | 0 | -0.02(-1.75%) | |
| Mar 13, 2013 | 1.140 | 1.140 | 1.140 | 0 | +0.07(+6.54%) | |
| Mar 06, 2013 | 1.070 | 1.070 | 1.070 | 0 | +0.03(+2.88%) | |
| Mar 04, 2013 | 1.040 | 1.040 | 1.040 | 1.040 | 0 | -0.07(-6.31%) |
| Mar 01, 2013 | 1.110 | 1.110 | 1.110 | 1.110 | 4,691 | -0.02(-1.77%) |
| Feb 28, 2013 | 1.130 | 1.130 | 1.130 | 1.130 | 400 | +0.03(+2.73%) |
| Feb 22, 2013 | 1.100 | 1.100 | 1.100 | 0 | -0.03(-2.65%) | |
| Feb 20, 2013 | 1.130 | 1.130 | 1.130 | 1.130 | 0 | -0.05(-4.24%) |
| Feb 08, 2013 | 1.180 | 1.180 | 1.180 | 0 | -0.02(-1.99%) | |
| Feb 07, 2013 | 1.204 | 1.204 | 1.204 | 1.204 | 300 | +0.01(+1.18%) |
| Feb 06, 2013 | 1.246 | 1.246 | 1.190 | 1.190 | 1,300 | -0.11(-8.46%) |
| Feb 04, 2013 | 1.290 | 1.300 | 1.290 | 1.300 | 3,230 | +0.25(+23.81%) |
| Jan 30, 2013 | 1.050 | 1.050 | 1.050 | 0 | +0.03(+2.94%) | |
| Jan 07, 2013 | 1.020 | 1.020 | 1.020 | 1.020 | 0 | +0.04(+4.08%) |
| 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%) |
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.
