Financial News
Mitsubishi Motors (OP: MMTOF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 31, 2024 | 3.300 | 0 | +0.29(+9.63%) | |||
| Jan 17, 2024 | 3.010 | 0 | -0.07(-2.34%) | |||
| Jan 16, 2024 | 3.010 | 3.082 | 3.010 | 3.082 | 1,055 | -0.24(-7.17%) |
| Jan 11, 2024 | 3.320 | 0 | +0.02(+0.61%) | |||
| Dec 29, 2023 | 3.300 | 0 | +0.20(+6.45%) | |||
| Dec 20, 2023 | 3.100 | 0 | +0.00(+0.00%) | |||
| Dec 13, 2023 | 3.100 | 0 | -0.08(-2.52%) | |||
| Dec 04, 2023 | 3.180 | 0 | -0.10(-3.05%) | |||
| Nov 30, 2023 | 3.280 | 0 | -0.02(-0.61%) | |||
| Nov 22, 2023 | 3.300 | 0 | -0.02(-0.60%) | |||
| Nov 20, 2023 | 3.320 | 0 | +0.03(+1.03%) | |||
| Nov 14, 2023 | 3.286 | 0 | -0.09(-2.67%) | |||
| Nov 09, 2023 | 3.376 | 0 | +0.08(+2.30%) | |||
| Nov 01, 2023 | 3.300 | 0 | -0.08(-2.37%) | |||
| Oct 27, 2023 | 3.380 | 0 | +0.02(+0.75%) | |||
| Oct 26, 2023 | 3.410 | 3.410 | 3.355 | 3.355 | 450 | -0.17(-4.69%) |
| Oct 25, 2023 | 3.520 | 3.520 | 3.520 | 3.520 | 100 | +0.17(+5.07%) |
| Oct 23, 2023 | 3.350 | 0 | -0.15(-4.29%) | |||
| Oct 20, 2023 | 3.500 | 3.500 | 3.500 | 3.500 | 110 | -0.34(-8.85%) |
| Oct 16, 2023 | 3.840 | 50 | -0.17(-4.24%) | |||
| Oct 12, 2023 | 4.010 | 0 | -0.44(-9.89%) | |||
| Sep 27, 2023 | 4.450 | 0 | +0.05(+1.14%) | |||
| Sep 25, 2023 | 4.400 | 0 | +0.04(+0.92%) | |||
| Sep 19, 2023 | 4.360 | 0 | +0.24(+5.83%) | |||
| Sep 14, 2023 | 4.120 | 0 | +0.20(+5.10%) | |||
| Sep 12, 2023 | 3.920 | 0 | +0.02(+0.51%) | |||
| Sep 08, 2023 | 3.900 | 0 | +0.07(+1.83%) | |||
| Sep 07, 2023 | 3.830 | 3.860 | 3.830 | 3.830 | 4,500 | -0.06(-1.64%) |
| Sep 06, 2023 | 3.894 | 3.894 | 3.894 | 3.894 | 130 | -0.00(-0.03%) |
| Sep 05, 2023 | 3.895 | 3.895 | 3.895 | 3.895 | 1,000 | +0.10(+2.50%) |
| Aug 31, 2023 | 3.800 | 0 | +0.13(+3.54%) | |||
| Aug 21, 2023 | 3.670 | 0 | -0.14(-3.65%) | |||
| Aug 18, 2023 | 3.820 | 3.820 | 3.809 | 3.809 | 210 | -0.25(-6.18%) |
| Aug 11, 2023 | 4.060 | 20 | +0.00(+0.00%) | |||
| Aug 07, 2023 | 4.060 | 0 | +0.01(+0.25%) | |||
| Jul 31, 2023 | 4.050 | 0 | +0.03(+0.75%) | |||
| Jul 27, 2023 | 4.020 | 72 | -0.11(-2.55%) | |||
| Jul 26, 2023 | 4.100 | 4.125 | 4.100 | 4.125 | 1,075 | +0.31(+8.27%) |
| Jul 24, 2023 | 3.810 | 0 | +0.23(+6.42%) | |||
| Jul 20, 2023 | 3.580 | 0 | -0.03(-0.83%) | |||
| Jul 11, 2023 | 3.610 | 0 | +0.04(+1.12%) | |||
| Jul 07, 2023 | 3.570 | 0 | +0.08(+2.29%) | |||
| Jul 06, 2023 | 3.490 | 3.490 | 3.490 | 3.490 | 254 | -0.06(-1.69%) |
| Jul 03, 2023 | 3.550 | 0 | +0.10(+2.90%) | |||
| Jun 29, 2023 | 3.450 | 25 | +0.17(+5.31%) | |||
| Jun 23, 2023 | 3.276 | 0 | -0.13(-3.93%) | |||
| Jun 22, 2023 | 3.410 | 3.410 | 3.410 | 3.410 | 500 | -0.04(-1.16%) |
| Jun 20, 2023 | 3.450 | 0 | -0.08(-2.27%) | |||
| Jun 14, 2023 | 3.530 | 0 | -0.36(-9.25%) | |||
| May 05, 2023 | 3.890 | 0 | +0.18(+4.74%) | |||
| Apr 25, 2023 | 3.714 | 0 | -0.05(-1.35%) | |||
| Apr 24, 2023 | 3.765 | 3.765 | 3.765 | 3.765 | 250 | +0.05(+1.43%) |
| Apr 21, 2023 | 3.712 | 3.712 | 3.712 | 3.712 | 3,000 | -0.12(-3.08%) |
| Apr 17, 2023 | 3.830 | 0 | -0.03(-0.78%) | |||
| Apr 12, 2023 | 3.860 | 25 | +0.01(+0.39%) | |||
| Apr 11, 2023 | 3.845 | 3.845 | 3.845 | 3.845 | 200 | +0.07(+1.79%) |
| Apr 10, 2023 | 3.777 | 3.777 | 3.777 | 3.777 | 257 | -0.10(-2.64%) |
| Apr 05, 2023 | 3.880 | 0 | +0.01(+0.26%) | |||
| Mar 15, 2023 | 3.870 | 0 | +0.02(+0.52%) | |||
| Mar 13, 2023 | 3.850 | 0 | +0.05(+1.32%) | |||
| Feb 28, 2023 | 3.800 | 0 | -0.20(-5.00%) | |||
| Feb 27, 2023 | 4.000 | 4.000 | 4.000 | 4.000 | 2,046 | +0.11(+2.83%) |
| Feb 24, 2023 | 3.890 | 3.890 | 3.890 | 3.890 | 135 | -0.01(-0.26%) |
| Feb 23, 2023 | 3.900 | 3.900 | 3.900 | 3.900 | 255 | -0.05(-1.27%) |
| Feb 22, 2023 | 3.950 | 3.950 | 3.950 | 3.950 | 768 | -0.05(-1.25%) |
| Feb 21, 2023 | 4.000 | 4.000 | 4.000 | 4.000 | 240 | +0.16(+4.17%) |
| Feb 10, 2023 | 3.840 | 0 | +0.02(+0.42%) | |||
| Feb 07, 2023 | 3.824 | 0 | -0.17(-4.16%) |
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.
