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 29, 2020 | 3.000 | 3.000 | 3.000 | 3.000 | 100 | -0.10(-3.23%) |
| May 28, 2020 | 3.100 | 3.100 | 3.100 | 3.100 | 1,001 | +0.42(+15.67%) |
| May 27, 2020 | 2.680 | 2.680 | 2.680 | 2 | +0.00(+0.00%) | |
| May 26, 2020 | 2.630 | 2.680 | 2.630 | 2.680 | 1,000 | -0.00(-0.13%) |
| May 22, 2020 | 2.761 | 2.761 | 2.684 | 24,905 | -0.08(-2.82%) | |
| May 20, 2020 | 2.761 | 2.761 | 2.761 | 0 | +0.00(+0.00%) | |
| May 19, 2020 | 2.673 | 2.673 | 2.761 | 2,115 | +0.09(+3.32%) | |
| May 18, 2020 | 2.673 | 2.673 | 2.673 | 10 | +0.00(+0.00%) | |
| May 15, 2020 | 2.673 | 2.673 | 2.673 | 2 | +0.00(+0.00%) | |
| May 14, 2020 | 2.660 | 2.660 | 2.673 | 4,312 | +0.01(+0.48%) | |
| May 13, 2020 | 2.660 | 2.660 | 2.660 | 2.660 | 2,800 | +0.01(+0.38%) |
| May 12, 2020 | 2.650 | 2.650 | 2.650 | 2.650 | 200 | +0.05(+1.77%) |
| May 08, 2020 | 2.604 | 2.604 | 2.604 | 0 | -0.12(-4.27%) | |
| May 07, 2020 | 2.720 | 2.720 | 2.720 | 2.720 | 100 | +0.00(+0.00%) |
| May 05, 2020 | 2.720 | 2.720 | 2.720 | 0 | +0.12(+4.62%) | |
| May 04, 2020 | 2.600 | 2.600 | 2.600 | 2.600 | 2,015 | -0.20(-7.14%) |
| May 01, 2020 | 2.800 | 2.800 | 2.800 | 2.800 | 300 | +0.04(+1.45%) |
| Apr 30, 2020 | 2.760 | 2.760 | 2.760 | 4 | +0.00(+0.00%) | |
| Apr 29, 2020 | 2.760 | 2.760 | 2.760 | 4 | +0.00(+0.00%) | |
| Apr 28, 2020 | 2.800 | 2.800 | 2.760 | 2.760 | 4,108 | -0.04(-1.43%) |
| Apr 27, 2020 | 2.850 | 2.850 | 2.800 | 2.800 | 300 | +0.10(+3.75%) |
| Apr 24, 2020 | 2.684 | 2.684 | 2.699 | 8,800 | +0.01(+0.55%) | |
| Apr 23, 2020 | 2.674 | 2.674 | 2.684 | 30,903 | +0.01(+0.38%) | |
| Apr 21, 2020 | 2.674 | 2.674 | 2.674 | 0 | -0.21(-7.16%) | |
| Apr 20, 2020 | 2.880 | 2.880 | 2.880 | 2.880 | 170 | -0.09(-3.03%) |
| Apr 15, 2020 | 2.970 | 2.970 | 2.970 | 0 | +0.11(+3.72%) | |
| Apr 14, 2020 | 2.980 | 2.980 | 2.864 | 2,100 | -0.12(-3.91%) | |
| Apr 09, 2020 | 2.980 | 2.980 | 2.980 | 0 | +0.01(+0.34%) | |
| Apr 08, 2020 | 2.970 | 2.970 | 2.970 | 2.970 | 100 | +0.34(+13.04%) |
| Apr 03, 2020 | 2.627 | 2.627 | 2.627 | 0 | -0.15(-5.54%) | |
| Apr 01, 2020 | 2.782 | 2.782 | 2.782 | 0 | -0.38(-11.97%) | |
| Mar 30, 2020 | 3.160 | 3.160 | 3.160 | 0 | +0.00(+0.00%) | |
| Mar 27, 2020 | 3.160 | 3.160 | 3.160 | 3.160 | 400 | +0.21(+7.12%) |
| Mar 25, 2020 | 2.950 | 2.950 | 2.950 | 0 | -0.14(-4.53%) | |
| Mar 24, 2020 | 2.648 | 3.090 | 2.648 | 3.090 | 1,910 | +0.59(+23.60%) |
| Mar 23, 2020 | 2.500 | 2.500 | 2.500 | 2.500 | 5,693 | -0.02(-0.60%) |
| Mar 20, 2020 | 2.515 | 2.515 | 2.515 | 2 | +0.00(+0.00%) | |
| Mar 18, 2020 | 2.515 | 2.515 | 2.515 | 0 | +0.00(+0.00%) | |
| Mar 16, 2020 | 2.515 | 2.515 | 2.515 | 0 | -0.24(-8.88%) | |
| Mar 13, 2020 | 2.760 | 2.760 | 2.760 | 2.760 | 500 | -0.24(-8.00%) |
| Mar 12, 2020 | 3.000 | 3.000 | 3.000 | 3.000 | 17,650 | -0.04(-1.40%) |
| Mar 11, 2020 | 3.043 | 3.043 | 3.043 | 55 | +0.00(+0.00%) | |
| Mar 10, 2020 | 3.255 | 3.255 | 3.043 | 486 | -0.21(-6.53%) | |
| Mar 06, 2020 | 3.255 | 3.255 | 3.255 | 0 | -0.12(-3.41%) | |
| Mar 05, 2020 | 3.370 | 3.370 | 3.370 | 3.370 | 2,302 | +0.00(+0.00%) |
| Mar 03, 2020 | 3.370 | 3.370 | 3.370 | 0 | +0.01(+0.30%) | |
| Mar 02, 2020 | 3.220 | 3.360 | 3.220 | 3.360 | 538 | +0.06(+1.82%) |
| Feb 28, 2020 | 3.220 | 3.345 | 3.220 | 3.300 | 4,100 | -0.10(-2.94%) |
| Feb 27, 2020 | 3.390 | 3.400 | 3.390 | 3.400 | 2,200 | +0.01(+0.29%) |
| Feb 26, 2020 | 3.390 | 3.470 | 3.390 | 3.390 | 14,700 | -0.08(-2.31%) |
| Feb 25, 2020 | 3.510 | 3.510 | 3.470 | 3.470 | 4,300 | -0.08(-2.25%) |
| Feb 24, 2020 | 3.550 | 3.550 | 3.550 | 3.550 | 221 | -0.06(-1.66%) |
| Feb 21, 2020 | 3.550 | 3.610 | 3.550 | 3.610 | 7,800 | -0.03(-0.82%) |
| Feb 20, 2020 | 3.680 | 3.680 | 3.640 | 3.640 | 5,910 | -0.13(-3.45%) |
| Feb 19, 2020 | 3.680 | 3.770 | 3.680 | 3.770 | 1,200 | +0.08(+2.17%) |
| Feb 14, 2020 | 3.690 | 3.690 | 3.690 | 0 | -0.06(-1.60%) | |
| Feb 12, 2020 | 3.750 | 3.750 | 3.750 | 0 | +0.00(+0.00%) | |
| Feb 10, 2020 | 3.750 | 3.750 | 3.750 | 0 | +0.00(+0.00%) | |
| Feb 07, 2020 | 3.750 | 3.750 | 3.750 | 3.750 | 100 | -0.11(-2.85%) |
| Feb 06, 2020 | 3.806 | 3.860 | 3.806 | 3.860 | 700 | +0.05(+1.31%) |
| Feb 04, 2020 | 3.810 | 3.810 | 3.810 | 0 | +0.16(+4.38%) | |
| Jan 31, 2020 | 3.650 | 3.650 | 3.650 | 0 | -0.14(-3.80%) | |
| Jan 30, 2020 | 3.794 | 3.794 | 3.794 | 3 | +0.00(+0.00%) | |
| Jan 29, 2020 | 3.880 | 3.880 | 3.794 | 1,626 | -0.09(-2.21%) | |
| Jan 27, 2020 | 3.880 | 3.880 | 3.880 | 0 | -0.06(-1.52%) | |
| Jan 24, 2020 | 3.940 | 3.940 | 3.940 | 45 | +0.00(+0.00%) | |
| Jan 23, 2020 | 3.940 | 3.940 | 3.940 | 3.940 | 1,051 | -0.05(-1.25%) |
| Jan 22, 2020 | 4.000 | 4.000 | 3.990 | 3.990 | 2,300 | -0.03(-0.75%) |
| Jan 21, 2020 | 4.020 | 4.020 | 4.020 | 4.020 | 20,025 | +0.03(+0.73%) |
| Jan 17, 2020 | 3.991 | 3.991 | 3.991 | 1 | +0.00(+0.00%) | |
| Jan 16, 2020 | 3.991 | 3.991 | 3.991 | 3.991 | 332 | -0.12(-3.02%) |
| Jan 14, 2020 | 4.115 | 4.115 | 4.115 | 0 | +0.00(+0.00%) | |
| Jan 10, 2020 | 4.115 | 4.115 | 4.115 | 0 | -0.02(-0.48%) | |
| Jan 08, 2020 | 4.135 | 4.135 | 4.135 | 0 | +0.04(+1.10%) | |
| Jan 07, 2020 | 4.090 | 4.090 | 4.090 | 100 | +0.00(+0.00%) | |
| Jan 06, 2020 | 4.090 | 4.090 | 4.090 | 7 | +0.00(+0.00%) | |
| Dec 31, 2019 | 4.090 | 4.090 | 4.090 | 0 | -0.16(-3.76%) | |
| Dec 30, 2019 | 4.250 | 4.250 | 4.250 | 27 | +0.00(+0.00%) | |
| Dec 26, 2019 | 4.250 | 4.250 | 4.250 | 0 | -0.03(-0.70%) | |
| Dec 23, 2019 | 4.280 | 4.280 | 4.280 | 0 | -0.15(-3.34%) | |
| Dec 19, 2019 | 4.428 | 4.428 | 4.428 | 0 | +0.00(+0.00%) | |
| Dec 17, 2019 | 4.428 | 4.428 | 4.428 | 0 | +0.02(+0.40%) | |
| Dec 16, 2019 | 4.410 | 4.410 | 4.410 | 4.410 | 209 | +0.10(+2.32%) |
| Dec 12, 2019 | 4.310 | 4.310 | 4.310 | 0 | -0.01(-0.23%) | |
| Dec 10, 2019 | 4.320 | 4.320 | 4.320 | 0 | -0.13(-2.92%) | |
| Dec 09, 2019 | 4.450 | 4.450 | 4.450 | 4.450 | 3,000 | +0.06(+1.37%) |
| Dec 06, 2019 | 4.390 | 4.390 | 4.390 | 55 | +0.00(+0.00%) | |
| Dec 04, 2019 | 4.390 | 4.390 | 4.390 | 0 | +0.01(+0.23%) | |
| Nov 25, 2019 | 4.380 | 4.380 | 4.380 | 0 | +0.00(+0.00%) | |
| Nov 22, 2019 | 4.380 | 4.380 | 4.380 | 4.380 | 400 | -0.18(-3.95%) |
| Nov 21, 2019 | 4.560 | 4.560 | 4.560 | 4.560 | 100 | -0.06(-1.30%) |
| Nov 18, 2019 | 4.620 | 4.620 | 4.620 | 0 | +0.00(+0.00%) | |
| Nov 15, 2019 | 4.620 | 4.620 | 4.620 | 4.620 | 100 | -0.01(-0.26%) |
| Nov 14, 2019 | 4.632 | 4.632 | 4.632 | 10 | +0.00(+0.00%) | |
| Nov 13, 2019 | 4.632 | 4.632 | 4.632 | 10 | +0.00(+0.00%) | |
| Nov 06, 2019 | 4.632 | 4.632 | 4.632 | 0 | -0.19(-3.90%) | |
| Nov 05, 2019 | 4.820 | 4.820 | 4.820 | 4.820 | 300 | +0.35(+7.83%) |
| Oct 31, 2019 | 4.470 | 4.470 | 4.470 | 0 | +0.00(+0.00%) | |
| Oct 25, 2019 | 4.470 | 4.470 | 4.470 | 0 | -0.05(-1.11%) | |
| Oct 24, 2019 | 4.530 | 4.530 | 4.520 | 4.520 | 32,820 | +0.02(+0.44%) |
| Oct 17, 2019 | 4.500 | 4.500 | 4.500 | 0 | +0.10(+2.27%) | |
| Oct 15, 2019 | 4.400 | 4.400 | 4.400 | 0 | +0.04(+0.92%) | |
| Oct 14, 2019 | 4.360 | 4.360 | 4.360 | 35 | +0.00(+0.00%) | |
| Oct 07, 2019 | 4.360 | 4.360 | 4.360 | 0 | +0.00(+0.11%) | |
| Oct 03, 2019 | 4.355 | 4.355 | 4.355 | 0 | -0.30(-6.44%) | |
| Sep 25, 2019 | 4.655 | 4.655 | 4.655 | 0 | +0.00(+0.00%) | |
| Sep 24, 2019 | 4.655 | 4.655 | 4.655 | 4.655 | 200 | +0.07(+1.42%) |
| Sep 23, 2019 | 4.590 | 4.590 | 4.590 | 4.590 | 5,085 | -0.02(-0.43%) |
| Sep 13, 2019 | 4.610 | 4.610 | 4.610 | 0 | +0.32(+7.46%) | |
| Sep 06, 2019 | 4.290 | 4.290 | 4.290 | 0 | +0.04(+0.94%) | |
| Sep 05, 2019 | 4.250 | 4.250 | 4.250 | 4.250 | 500 | +0.02(+0.47%) |
| Sep 03, 2019 | 4.230 | 4.230 | 4.230 | 0 | +0.13(+3.17%) | |
| Aug 30, 2019 | 4.100 | 4.100 | 4.100 | 10 | +0.00(+0.00%) | |
| Aug 27, 2019 | 4.100 | 4.100 | 4.100 | 0 | +0.14(+3.54%) | |
| Aug 21, 2019 | 3.960 | 3.960 | 3.960 | 0 | +0.00(+0.00%) | |
| Aug 15, 2019 | 3.960 | 3.960 | 3.960 | 0 | -0.04(-1.00%) | |
| Aug 13, 2019 | 4.000 | 4.000 | 4.000 | 0 | -0.13(-3.15%) | |
| Aug 09, 2019 | 4.130 | 4.130 | 4.130 | 0 | +0.03(+0.73%) | |
| Aug 07, 2019 | 4.100 | 4.100 | 4.100 | 0 | -0.05(-1.20%) | |
| Aug 05, 2019 | 4.150 | 4.150 | 4.150 | 0 | -0.05(-1.19%) | |
| Aug 02, 2019 | 4.185 | 4.200 | 4.185 | 4.200 | 2,700 | -0.27(-6.04%) |
| Aug 01, 2019 | 4.470 | 4.470 | 4.470 | 10 | +0.00(+0.00%) | |
| Jul 30, 2019 | 4.470 | 4.470 | 4.470 | 0 | +0.07(+1.59%) | |
| Jul 29, 2019 | 4.400 | 4.400 | 4.400 | 4.400 | 250 | -0.10(-2.22%) |
| Jul 25, 2019 | 4.500 | 4.500 | 4.500 | 0 | +0.00(+0.00%) | |
| Jul 24, 2019 | 4.480 | 4.540 | 4.480 | 4.500 | 4,721 | -0.13(-2.81%) |
| Jul 23, 2019 | 4.630 | 4.630 | 4.630 | 4.630 | 100 | -0.06(-1.28%) |
| Jul 18, 2019 | 4.690 | 4.690 | 4.690 | 0 | +0.00(+0.00%) | |
| Jul 17, 2019 | 4.690 | 4.690 | 4.690 | 10 | +0.00(+0.00%) | |
| Jul 16, 2019 | 4.690 | 4.690 | 4.690 | 4.690 | 100 | +0.04(+0.86%) |
| Jul 10, 2019 | 4.650 | 4.650 | 4.650 | 0 | -0.11(-2.41%) | |
| Jul 08, 2019 | 4.765 | 4.765 | 4.765 | 0 | -0.17(-3.35%) | |
| Jul 03, 2019 | 4.930 | 4.930 | 4.930 | 0 | -0.01(-0.20%) | |
| Jul 01, 2019 | 4.940 | 4.940 | 4.940 | 0 | +0.32(+6.93%) | |
| Jun 21, 2019 | 4.620 | 4.620 | 4.620 | 0 | +0.02(+0.43%) | |
| Jun 13, 2019 | 4.600 | 4.600 | 4.600 | 0 | -0.20(-4.17%) | |
| Jun 10, 2019 | 4.800 | 4.800 | 4.800 | 0 | +0.05(+1.05%) | |
| Jun 07, 2019 | 4.750 | 4.750 | 4.750 | 4.750 | 100 | -0.26(-5.19%) |
| Jun 06, 2019 | 5.010 | 5.010 | 5.010 | 57 | +0.00(+0.00%) | |
| Jun 05, 2019 | 5.010 | 5.010 | 5.010 | 5.010 | 1,000 | +0.14(+2.87%) |
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.
