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 22, 2009 | 1.500 | 1.450 | 1.450 | 1.450 | 0 | -0.03(-2.03%) |
| May 20, 2009 | 1.480 | 1.480 | 1.480 | 1.480 | 1,000 | -0.02(-1.10%) |
| May 14, 2009 | 1.496 | 1.496 | 1.496 | 1.496 | 0 | -0.00(-0.23%) |
| May 05, 2009 | 1.500 | 1.500 | 1.500 | 1.500 | 0 | -0.09(-5.66%) |
| Apr 24, 2009 | 1.590 | 1.590 | 1.590 | 0 | +0.07(+4.61%) | |
| Apr 23, 2009 | 1.520 | 1.520 | 1.520 | 1.520 | 3,000 | +0.07(+4.83%) |
| Apr 19, 2009 | 1.450 | 1.450 | 1.450 | 0 | +0.00(+0.00%) | |
| Apr 17, 2009 | 1.450 | 1.450 | 1.450 | 1.450 | 500 | +0.00(+0.00%) |
| Apr 16, 2009 | 1.450 | 1.450 | 1.450 | 1.450 | 175 | +0.00(+0.00%) |
| Apr 09, 2009 | 1.450 | 1.450 | 1.450 | 0 | +0.07(+5.07%) | |
| Apr 03, 2009 | 1.380 | 1.380 | 1.380 | 1.380 | 0 | +0.05(+3.76%) |
| Apr 02, 2009 | 1.330 | 1.330 | 1.330 | 1.330 | 100 | +0.21(+18.75%) |
| Mar 17, 2009 | 1.120 | 1.120 | 1.120 | 0 | -0.03(-2.61%) | |
| Feb 19, 2009 | 1.150 | 1.150 | 1.150 | 0 | +0.00(+0.00%) | |
| Feb 18, 2009 | 1.250 | 1.250 | 1.150 | 1.150 | 1,500 | -0.12(-9.45%) |
| Feb 05, 2009 | 1.270 | 1.270 | 1.270 | 0 | +0.00(+0.00%) | |
| Feb 04, 2009 | 1.270 | 1.270 | 1.270 | 1.270 | 150 | -0.07(-5.22%) |
| Jan 29, 2009 | 1.340 | 1.340 | 1.340 | 0 | +0.00(+0.00%) | |
| Jan 28, 2009 | 1.340 | 1.340 | 1.340 | 1.340 | 1,000 | -0.11(-7.59%) |
| Jan 14, 2009 | 1.450 | 1.450 | 1.450 | 0 | +0.00(+0.00%) | |
| Jan 13, 2009 | 1.450 | 1.450 | 1.450 | 1.450 | 500 | +0.10(+7.41%) |
| Dec 16, 2008 | 1.350 | 1.350 | 1.350 | 1.350 | 0 | +0.00(+0.00%) |
| Dec 15, 2008 | 1.350 | 1.350 | 1.350 | 1.350 | 2,000 | +0.08(+6.30%) |
| Dec 04, 2008 | 1.270 | 1.270 | 1.270 | 0 | +0.00(+0.00%) | |
| Dec 03, 2008 | 1.270 | 1.270 | 1.270 | 1.270 | 2,000 | -0.13(-9.29%) |
| Nov 24, 2008 | 1.400 | 1.400 | 1.400 | 0 | +0.00(+0.00%) | |
| Nov 21, 2008 | 1.400 | 1.400 | 1.400 | 1.400 | 500 | -0.11(-7.28%) |
| Nov 06, 2008 | 1.510 | 1.510 | 1.510 | 0 | +0.00(+0.00%) | |
| Nov 05, 2008 | 1.510 | 1.510 | 1.510 | 1.510 | 1,150 | +0.23(+17.97%) |
| Oct 31, 2008 | 1.280 | 1.280 | 1.280 | 0 | +0.00(+0.00%) | |
| Oct 30, 2008 | 1.280 | 1.280 | 1.280 | 1.280 | 5,000 | +0.08(+6.67%) |
| Oct 29, 2008 | 1.200 | 1.200 | 1.200 | 0 | +0.00(+0.00%) | |
| Oct 28, 2008 | 1.200 | 1.200 | 1.200 | 1.200 | 5,000 | +0.09(+8.11%) |
| Oct 17, 2008 | 1.110 | 1.110 | 1.110 | 0 | +0.00(+0.00%) | |
| Oct 16, 2008 | 1.110 | 1.250 | 1.110 | 1.110 | 900 | +0.03(+2.78%) |
| Oct 14, 2008 | 1.080 | 1.080 | 1.080 | 0 | +0.00(+0.00%) | |
| Oct 13, 2008 | 1.080 | 1.080 | 1.080 | 1.080 | 26,900 | +0.01(+0.93%) |
| Oct 09, 2008 | 1.070 | 1.070 | 1.070 | 0 | +0.00(+0.00%) | |
| Oct 08, 2008 | 1.070 | 1.070 | 1.070 | 1.070 | 500 | -0.33(-23.57%) |
| Oct 07, 2008 | 1.400 | 1.400 | 1.400 | 1.400 | 0 | +0.00(+0.00%) |
| Oct 06, 2008 | 1.400 | 1.400 | 1.400 | 1.400 | 300 | -0.17(-10.83%) |
| Sep 18, 2008 | 1.570 | 1.570 | 1.570 | 0 | +0.00(+0.00%) | |
| Sep 17, 2008 | 1.570 | 1.570 | 1.570 | 1.570 | 255 | +0.08(+5.37%) |
| Sep 03, 2008 | 1.490 | 1.490 | 1.490 | 0 | +0.00(+0.00%) | |
| Sep 02, 2008 | 1.490 | 1.490 | 1.490 | 1.490 | 1,000 | +0.00(+0.00%) |
| Aug 29, 2008 | 1.490 | 1.490 | 1.490 | 0 | +0.00(+0.00%) | |
| Aug 28, 2008 | 1.480 | 1.490 | 1.490 | 1.490 | 100 | +0.14(+10.37%) |
| Aug 22, 2008 | 1.350 | 1.350 | 1.350 | 0 | +0.00(+0.00%) | |
| Aug 21, 2008 | 1.350 | 1.350 | 1.350 | 1.350 | 1,000 | -0.13(-8.78%) |
| Aug 14, 2008 | 1.480 | 1.480 | 1.480 | 0 | +0.00(+0.00%) | |
| Aug 13, 2008 | 1.480 | 1.480 | 1.480 | 1.480 | 2,000 | -0.03(-1.99%) |
| Aug 12, 2008 | 1.510 | 1.510 | 1.510 | 1.510 | 0 | +0.00(+0.00%) |
| Aug 11, 2008 | 1.510 | 1.510 | 1.510 | 1.510 | 2,000 | -0.14(-8.48%) |
| Aug 08, 2008 | 1.650 | 1.650 | 1.650 | 1.650 | 100,000 | +0.05(+3.12%) |
| Aug 07, 2008 | 1.600 | 1.600 | 1.600 | 1.600 | 0 | +0.00(+0.00%) |
| Aug 06, 2008 | 1.600 | 1.600 | 1.600 | 1.600 | 1,000 | +0.00(+0.00%) |
| Aug 05, 2008 | 1.600 | 1.600 | 1.600 | 1.600 | 0 | +0.00(+0.00%) |
| Aug 04, 2008 | 1.600 | 1.600 | 1.600 | 1.600 | 0 | +0.00(+0.00%) |
| Aug 01, 2008 | 1.600 | 1.600 | 1.600 | 1.600 | 0 | +0.00(+0.00%) |
| Jul 31, 2008 | 1.600 | 1.600 | 1.600 | 1.600 | 0 | +0.00(+0.00%) |
| Jul 30, 2008 | 1.600 | 1.600 | 1.600 | 1.600 | 0 | +0.00(+0.00%) |
| Jul 29, 2008 | 1.600 | 1.600 | 1.600 | 1.600 | 0 | +0.00(+0.00%) |
| Jul 28, 2008 | 1.600 | 1.600 | 1.600 | 1.600 | 0 | +0.00(+0.00%) |
| Jul 25, 2008 | 1.600 | 1.600 | 1.600 | 1.600 | 0 | +0.00(+0.00%) |
| Jul 24, 2008 | 1.600 | 1.600 | 1.600 | 1.600 | 0 | +0.00(+0.00%) |
| Jul 23, 2008 | 1.600 | 1.600 | 1.600 | 1.600 | 0 | +0.00(+0.00%) |
| Jul 22, 2008 | 1.600 | 1.600 | 1.600 | 1.600 | 0 | +0.00(+0.00%) |
| Jul 21, 2008 | 1.670 | 1.600 | 1.600 | 1.600 | 2,500 | -0.07(-4.19%) |
| Jul 18, 2008 | 1.670 | 1.670 | 1.670 | 1.670 | 1,500 | -0.18(-9.73%) |
| Jul 17, 2008 | 1.850 | 1.850 | 1.850 | 1.850 | 0 | +0.00(+0.00%) |
| Jul 16, 2008 | 1.850 | 1.850 | 1.850 | 1.850 | 0 | +0.00(+0.00%) |
| Jul 15, 2008 | 1.850 | 1.850 | 1.850 | 1.850 | 0 | +0.00(+0.00%) |
| Jul 14, 2008 | 1.850 | 1.850 | 1.850 | 1.850 | 0 | +0.00(+0.00%) |
| Jul 11, 2008 | 1.850 | 1.850 | 1.850 | 1.850 | 0 | +0.00(+0.00%) |
| Jul 10, 2008 | 1.850 | 1.850 | 1.850 | 1.850 | 0 | +0.00(+0.00%) |
| Jul 09, 2008 | 1.850 | 1.850 | 1.850 | 1.850 | 0 | +0.00(+0.00%) |
| Jul 08, 2008 | 1.850 | 1.850 | 1.850 | 1.850 | 0 | +0.00(+0.00%) |
| Jul 07, 2008 | 1.850 | 1.850 | 1.850 | 1.850 | 0 | +0.00(+0.00%) |
| Jul 04, 2008 | 1.850 | 1.850 | 1.850 | 1.850 | 0 | +0.00(+0.00%) |
| Jul 03, 2008 | 1.850 | 1.850 | 1.850 | 1.850 | 0 | +0.00(+0.00%) |
| Jul 02, 2008 | 1.850 | 1.850 | 1.850 | 1.850 | 0 | +0.00(+0.00%) |
| Jul 01, 2008 | 1.850 | 1.850 | 1.850 | 1.850 | 0 | +0.00(+0.00%) |
| Jun 30, 2008 | 1.850 | 1.850 | 1.850 | 1.850 | 500 | +0.07(+3.93%) |
| Jun 27, 2008 | 1.780 | 1.780 | 1.780 | 1.780 | 0 | +0.00(+0.00%) |
| Jun 26, 2008 | 1.780 | 1.780 | 1.780 | 1.780 | 0 | +0.00(+0.00%) |
| Jun 25, 2008 | 1.780 | 1.780 | 1.780 | 1.780 | 1,200 | -0.01(-0.56%) |
| Jun 24, 2008 | 1.790 | 1.790 | 1.790 | 1.790 | 90,000 | +0.09(+5.29%) |
| Jun 23, 2008 | 1.700 | 1.700 | 1.700 | 1.700 | 0 | +0.00(+0.00%) |
| Jun 20, 2008 | 1.700 | 1.700 | 1.700 | 1.700 | 0 | +0.00(+0.00%) |
| Jun 19, 2008 | 1.700 | 1.700 | 1.700 | 1.700 | 0 | +0.00(+0.00%) |
| Jun 18, 2008 | 1.700 | 1.700 | 1.700 | 1.700 | 0 | +0.00(+0.00%) |
| Jun 17, 2008 | 1.700 | 1.700 | 1.700 | 1.700 | 0 | +0.00(+0.00%) |
| Jun 16, 2008 | 1.700 | 1.700 | 1.700 | 1.700 | 0 | +0.00(+0.00%) |
| Jun 13, 2008 | 1.700 | 1.700 | 1.700 | 1.700 | 0 | +0.00(+0.00%) |
| Jun 12, 2008 | 1.700 | 1.700 | 1.700 | 1.700 | 2,000 | -0.18(-9.57%) |
| Jun 11, 2008 | 1.880 | 1.880 | 1.880 | 1.880 | 0 | +0.00(+0.00%) |
| Jun 10, 2008 | 1.880 | 1.880 | 1.880 | 1.880 | 0 | +0.00(+0.00%) |
| Jun 09, 2008 | 1.880 | 1.880 | 1.880 | 1.880 | 0 | +0.00(+0.00%) |
| Jun 06, 2008 | 1.880 | 1.880 | 1.880 | 1.880 | 0 | +0.00(+0.00%) |
| Jun 05, 2008 | 1.880 | 1.880 | 1.880 | 1.880 | 1,000 | +0.05(+2.73%) |
| Jun 04, 2008 | 1.830 | 1.830 | 1.830 | 1.830 | 0 | +0.00(+0.00%) |
| Jun 03, 2008 | 1.830 | 1.830 | 1.830 | 1.830 | 2,000 | +0.14(+8.28%) |
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.
