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 (%) |
|---|---|---|---|---|---|---|
| Sep 30, 2014 | 12.06 | 12.06 | 12.06 | 0 | -0.10(-0.82%) | |
| Sep 29, 2014 | 12.16 | 12.16 | 12.16 | 12.16 | 220 | +0.00(+0.00%) |
| Sep 25, 2014 | 12.16 | 12.16 | 12.16 | 0 | +0.16(+1.33%) | |
| Sep 24, 2014 | 12.00 | 12.00 | 12.00 | 12.00 | 500 | +0.16(+1.35%) |
| Sep 23, 2014 | 11.84 | 11.84 | 11.84 | 11.84 | 600 | +0.08(+0.68%) |
| Sep 22, 2014 | 11.76 | 11.76 | 11.76 | 11.76 | 100 | +0.23(+1.99%) |
| Sep 17, 2014 | 11.53 | 11.53 | 11.53 | 0 | +0.06(+0.52%) | |
| Sep 05, 2014 | 11.47 | 11.47 | 11.47 | 0 | +0.20(+1.77%) | |
| Sep 02, 2014 | 11.27 | 11.27 | 11.27 | 0 | -0.23(-2.00%) | |
| Aug 25, 2014 | 11.50 | 11.50 | 11.50 | 0 | +0.52(+4.74%) | |
| Aug 20, 2014 | 10.98 | 10.98 | 10.98 | 0 | -14.02(-56.08%) | |
| Aug 08, 2014 | 25.00 | 25.00 | 25.00 | 60 | +13.91(+125.43%) | |
| Aug 06, 2014 | 11.09 | 11.09 | 11.09 | 0 | -0.45(-3.90%) | |
| Jul 30, 2014 | 11.54 | 11.54 | 11.54 | 0 | +0.64(+5.87%) | |
| Jul 09, 2014 | 10.90 | 10.90 | 10.90 | 0 | -0.10(-0.91%) | |
| Jul 03, 2014 | 11.00 | 11.00 | 11.00 | 0 | +0.28(+2.61%) | |
| Jun 12, 2014 | 10.72 | 10.72 | 10.72 | 43 | +0.01(+0.09%) | |
| Jun 11, 2014 | 10.71 | 10.71 | 10.71 | 10.71 | 309 | +0.14(+1.32%) |
| Jun 04, 2014 | 10.57 | 10.57 | 10.57 | 10.57 | 0 | +0.56(+5.59%) |
| May 28, 2014 | 10.01 | 10.01 | 10.01 | 0 | -0.21(-2.05%) | |
| May 23, 2014 | 10.22 | 10.22 | 10.22 | 0 | -0.22(-2.11%) | |
| May 08, 2014 | 10.44 | 10.44 | 10.44 | 10.44 | 0 | +0.24(+2.35%) |
| Apr 11, 2014 | 10.20 | 10.20 | 10.20 | 10.20 | 0 | -0.21(-2.02%) |
| Mar 31, 2014 | 10.41 | 10.41 | 10.41 | 75 | -0.58(-5.28%) | |
| Mar 11, 2014 | 10.99 | 10.99 | 10.99 | 0 | +0.08(+0.73%) | |
| Feb 18, 2014 | 10.91 | 10.91 | 10.91 | 0 | -0.01(-0.09%) | |
| Jan 29, 2014 | 10.92 | 10.92 | 10.92 | 0 | -0.18(-1.62%) | |
| Jan 28, 2014 | 11.07 | 11.10 | 11.07 | 11.10 | 200 | +0.07(+0.63%) |
| Jan 23, 2014 | 11.03 | 11.03 | 11.03 | 0 | -0.08(-0.72%) | |
| Jan 22, 2014 | 11.11 | 11.11 | 11.11 | 11.11 | 1,388 | +0.10(+0.91%) |
| Jan 16, 2014 | 11.01 | 11.01 | 11.01 | 11.01 | 0 | +0.56(+5.36%) |
| Jan 13, 2014 | 10.45 | 10.45 | 10.45 | 10.45 | 0 | +0.01(+0.10%) |
| Jan 09, 2014 | 10.44 | 10.44 | 10.44 | 10.44 | 0 | -0.44(-4.04%) |
| Jan 07, 2014 | 10.88 | 10.88 | 10.88 | 0 | +0.58(+5.63%) | |
| Dec 20, 2013 | 10.30 | 10.30 | 10.30 | 0 | -0.06(-0.58%) | |
| Dec 18, 2013 | 10.36 | 10.36 | 10.36 | 0 | +0.18(+1.77%) | |
| Dec 17, 2013 | 10.18 | 10.18 | 10.18 | 10.18 | 100 | +0.08(+0.79%) |
| Dec 16, 2013 | 10.10 | 10.10 | 10.10 | 10.10 | 3,500 | -0.25(-2.42%) |
| Dec 12, 2013 | 10.35 | 10.35 | 10.35 | 0 | -0.45(-4.17%) | |
| Nov 20, 2013 | 10.80 | 10.80 | 10.80 | 10.80 | 0 | -0.26(-2.35%) |
| Nov 13, 2013 | 11.06 | 11.06 | 11.06 | 0 | +0.32(+2.98%) | |
| Nov 11, 2013 | 10.74 | 10.74 | 10.74 | 0 | -0.49(-4.36%) | |
| Oct 31, 2013 | 11.23 | 11.23 | 11.23 | 0 | -0.44(-3.77%) | |
| Oct 30, 2013 | 11.67 | 11.67 | 11.67 | 11.67 | 1,000 | +0.06(+0.52%) |
| Oct 29, 2013 | 11.64 | 11.64 | 11.61 | 11.61 | 300 | +0.51(+4.59%) |
| Oct 28, 2013 | 10.99 | 11.10 | 10.99 | 11.10 | 3,200 | +0.40(+3.74%) |
| Oct 25, 2013 | 10.60 | 10.70 | 10.54 | 10.70 | 2,700 | -0.15(-1.38%) |
| Oct 24, 2013 | 10.60 | 10.85 | 10.59 | 10.85 | 300 | +0.32(+3.04%) |
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.
