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 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%) |
| Oct 09, 2013 | 10.53 | 10.53 | 10.53 | 0 | +0.18(+1.74%) | |
| Sep 18, 2013 | 10.35 | 10.35 | 10.35 | 0 | +0.04(+0.36%) | |
| Sep 12, 2013 | 10.31 | 10.31 | 10.31 | 0 | -0.94(-8.33%) | |
| Sep 11, 2013 | 11.25 | 11.25 | 11.25 | 11.25 | 200 | +0.22(+1.99%) |
| Aug 22, 2013 | 11.03 | 11.03 | 11.03 | 0 | -0.97(-8.08%) | |
| Aug 19, 2013 | 12.00 | 12.00 | 12.00 | 0 | -0.37(-2.99%) | |
| Aug 15, 2013 | 12.37 | 12.37 | 12.37 | 0 | -0.08(-0.64%) | |
| Aug 12, 2013 | 12.45 | 12.45 | 12.45 | 12.45 | 0 | -0.65(-4.96%) |
| Aug 07, 2013 | 13.10 | 13.10 | 13.10 | 0 | -0.30(-2.24%) | |
| Aug 02, 2013 | 13.40 | 13.40 | 13.40 | 0 | +0.23(+1.75%) | |
| Aug 01, 2013 | 13.20 | 13.19 | 13.17 | 13.17 | 500 | -0.58(-4.22%) |
| Jul 30, 2013 | 13.75 | 13.75 | 13.75 | 0 | +0.45(+3.38%) | |
| Jul 29, 2013 | 13.30 | 13.30 | 13.30 | 13.30 | 2,620 | +11.74(+752.56%) |
| Jul 24, 2013 | 1.560 | 1.560 | 1.560 | 0 | -0.07(-4.29%) | |
| Jul 22, 2013 | 1.630 | 1.630 | 1.630 | 1.630 | 0 | +0.00(+0.00%) |
| Jul 18, 2013 | 1.630 | 1.630 | 1.630 | 0 | -0.01(-0.61%) | |
| Jul 17, 2013 | 1.640 | 1.640 | 1.640 | 1.640 | 12,000 | +0.20(+13.89%) |
| Jul 15, 2013 | 1.440 | 1.440 | 1.440 | 1.440 | 0 | -0.06(-4.00%) |
| Jul 11, 2013 | 1.500 | 1.500 | 1.500 | 0 | +0.01(+0.74%) | |
| Jul 03, 2013 | 1.489 | 1.489 | 1.489 | 0 | -0.05(-3.31%) | |
| Jul 02, 2013 | 1.540 | 1.540 | 1.540 | 1.540 | 1,000 | +0.14(+10.00%) |
| Jun 27, 2013 | 1.400 | 1.400 | 1.400 | 0 | -0.07(-4.76%) | |
| Jun 20, 2013 | 1.470 | 1.470 | 1.470 | 1.470 | 0 | -0.09(-5.77%) |
| Jun 17, 2013 | 1.560 | 1.560 | 1.560 | 0 | +0.12(+8.33%) | |
| Jun 14, 2013 | 1.440 | 1.440 | 1.440 | 1.440 | 500 | -0.07(-4.64%) |
| Jun 11, 2013 | 1.510 | 1.510 | 1.510 | 1.510 | 0 | -0.01(-0.66%) |
| Jun 10, 2013 | 1.510 | 1.520 | 1.510 | 1.520 | 1,500 | +0.01(+0.66%) |
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.
