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 (%) |
|---|---|---|---|---|---|---|
| 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%) |
| Jun 04, 2019 | 4.870 | 4.870 | 4.870 | 4.870 | 9,102 | +0.13(+2.74%) |
| May 31, 2019 | 4.740 | 4.740 | 4.740 | 0 | -0.05(-1.04%) | |
| May 29, 2019 | 4.790 | 4.790 | 4.790 | 0 | +0.05(+1.05%) | |
| May 28, 2019 | 4.740 | 4.740 | 4.740 | 4.740 | 164 | +0.40(+9.22%) |
| May 24, 2019 | 4.340 | 4.340 | 4.340 | 50 | +0.00(+0.00%) | |
| May 23, 2019 | 4.380 | 4.380 | 4.340 | 4.340 | 1,940 | -0.07(-1.48%) |
| May 22, 2019 | 4.405 | 4.405 | 4.405 | 4.405 | 1,448 | +0.04(+0.80%) |
| May 17, 2019 | 4.370 | 4.370 | 4.370 | 0 | -0.07(-1.58%) | |
| May 16, 2019 | 4.480 | 4.490 | 4.440 | 4.440 | 6,520 | -0.82(-15.59%) |
| May 14, 2019 | 5.260 | 5.260 | 5.260 | 0 | +0.00(+0.00%) | |
| May 10, 2019 | 5.260 | 5.260 | 5.260 | 0 | +0.00(+0.00%) | |
| May 09, 2019 | 5.230 | 5.260 | 5.170 | 5.260 | 5,320 | -0.34(-6.07%) |
| May 06, 2019 | 5.600 | 5.600 | 5.600 | 0 | +0.00(+0.00%) | |
| May 03, 2019 | 5.600 | 5.600 | 5.600 | 73 | +0.00(+0.00%) | |
| May 01, 2019 | 5.600 | 5.600 | 5.600 | 0 | +0.05(+0.90%) | |
| Apr 30, 2019 | 5.470 | 5.550 | 5.470 | 5.550 | 2,050 | +0.09(+1.65%) |
| Apr 26, 2019 | 5.460 | 5.460 | 5.460 | 0 | +0.00(+0.00%) | |
| Apr 25, 2019 | 5.460 | 5.460 | 5.460 | 2 | +0.00(+0.00%) | |
| Apr 22, 2019 | 5.460 | 5.460 | 5.460 | 0 | +0.00(+0.00%) | |
| Apr 17, 2019 | 5.460 | 5.460 | 5.460 | 0 | +0.00(+0.00%) | |
| Apr 16, 2019 | 5.460 | 5.460 | 5.460 | 50 | +0.00(+0.00%) | |
| Apr 11, 2019 | 5.460 | 5.460 | 5.460 | 0 | +0.01(+0.19%) | |
| Apr 10, 2019 | 5.440 | 5.450 | 5.440 | 5.450 | 714 | -0.01(-0.18%) |
| Apr 08, 2019 | 5.460 | 5.460 | 5.460 | 0 | -0.09(-1.69%) | |
| Apr 05, 2019 | 5.554 | 5.554 | 5.554 | 5.554 | 200 | +0.04(+0.80%) |
| Apr 04, 2019 | 5.500 | 5.510 | 5.500 | 5.510 | 2,002 | +0.16(+3.05%) |
| Apr 02, 2019 | 5.347 | 5.347 | 5.347 | 0 | +0.00(+0.00%) | |
| Apr 01, 2019 | 5.347 | 5.347 | 5.347 | 25 | +0.00(+0.00%) | |
| Mar 29, 2019 | 5.347 | 5.347 | 5.347 | 80 | +0.00(+0.00%) | |
| Mar 26, 2019 | 5.347 | 5.347 | 5.347 | 0 | +0.00(+0.00%) | |
| Mar 20, 2019 | 5.347 | 5.347 | 5.347 | 0 | -0.07(-1.26%) | |
| Mar 18, 2019 | 5.415 | 5.415 | 5.415 | 0 | +0.08(+1.40%) | |
| Mar 15, 2019 | 5.340 | 5.340 | 5.340 | 5.340 | 700 | -0.26(-4.64%) |
| Mar 06, 2019 | 5.600 | 5.600 | 5.600 | 0 | +0.00(+0.00%) | |
| Mar 05, 2019 | 5.600 | 5.600 | 5.600 | 5.600 | 500 | -0.18(-3.11%) |
| Mar 04, 2019 | 5.780 | 5.780 | 5.780 | 5.780 | 100 | +0.03(+0.43%) |
| Mar 01, 2019 | 5.755 | 5.755 | 5.755 | 7 | +0.00(+0.00%) | |
| Feb 25, 2019 | 5.755 | 5.755 | 5.755 | 0 | +0.10(+1.86%) | |
| Feb 21, 2019 | 5.650 | 5.650 | 5.650 | 0 | -0.17(-2.92%) | |
| Feb 20, 2019 | 5.820 | 5.820 | 5.820 | 5.820 | 100 | +0.03(+0.52%) |
| Feb 13, 2019 | 5.790 | 5.790 | 5.790 | 0 | +0.04(+0.65%) | |
| Feb 12, 2019 | 5.753 | 5.753 | 5.753 | 5.753 | 2,500 | -0.08(-1.39%) |
| Feb 11, 2019 | 5.833 | 5.833 | 5.833 | 5.833 | 100 | -0.21(-3.42%) |
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.
