Skip to main content

Mitsubishi Motors (OP: MMTOF )

3.150 UNCHANGED
Streaming Delayed Price Updated: 1:29 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 2.840 2.840 2.840 2.840 231 +0.00(+0.18%)
Mar 30, 2021 2.835 2.835 2.835 2.835 150 +0.00(+0.18%)
Mar 29, 2021 2.730 2.890 2.730 2.830 4,431 +0.14(+5.02%)
Mar 26, 2021 2.695 2.695 2.695 2.695 500 -0.06(-2.01%)
Mar 25, 2021 2.750 2.750 2.750 11 +0.00(+0.00%)
Mar 24, 2021 2.800 2.800 2.740 2.750 2,130 -0.10(-3.68%)
Mar 22, 2021 2.855 2.855 2.855 0 +0.06(+2.00%)
Mar 18, 2021 2.799 2.799 2.799 0 -0.10(-3.48%)
Mar 17, 2021 3.010 3.010 2.900 2.900 2,647 -0.11(-3.65%)
Mar 16, 2021 3.010 3.010 2.985 3.010 450 -0.01(-0.33%)
Mar 15, 2021 3.000 3.020 2.950 3.020 1,216 -0.06(-1.95%)
Mar 12, 2021 3.080 3.080 3.080 67 +0.00(+0.00%)
Mar 11, 2021 3.170 3.170 3.080 3.080 813 -0.12(-3.75%)
Mar 10, 2021 3.150 3.200 3.135 3.200 2,500 +0.05(+1.59%)
Mar 09, 2021 3.150 3.150 3.000 3.150 1,260 +0.34(+12.10%)
Mar 08, 2021 2.810 2.810 2.810 2.810 301 -0.02(-0.71%)
Mar 05, 2021 2.830 2.830 2.830 175 +0.00(+0.00%)
Mar 04, 2021 2.850 2.850 2.830 2.830 10,175 -0.02(-0.70%)
Mar 02, 2021 2.850 2.850 2.850 0 +0.01(+0.35%)
Mar 01, 2021 2.840 2.840 2.840 2.840 117 +0.05(+1.79%)
Feb 26, 2021 2.860 2.860 2.790 2.790 1,900 +0.01(+0.36%)
Feb 25, 2021 2.960 2.960 2.780 2.780 1,563 -0.13(-4.47%)
Feb 24, 2021 2.750 2.910 2.750 2.910 22,500 +0.21(+7.78%)
Feb 23, 2021 2.690 2.700 2.690 2.700 16,311 -0.07(-2.53%)
Feb 22, 2021 2.800 2.850 2.770 2.770 2,225 -0.09(-3.15%)
Feb 19, 2021 2.720 2.860 2.720 2.860 1,600 -0.10(-3.38%)
Feb 18, 2021 2.710 2.990 2.700 2.960 5,460 +0.06(+2.07%)
Feb 17, 2021 2.900 2.900 2.900 2.900 855 -0.10(-3.33%)
Feb 16, 2021 2.990 3.000 2.850 3.000 8,957 -0.11(-3.54%)
Feb 12, 2021 3.110 3.110 3.110 3.110 2,200 +0.10(+3.32%)
Feb 11, 2021 3.080 3.080 3.010 3.010 10,255 -0.08(-2.59%)
Feb 10, 2021 2.980 3.090 2.970 3.090 3,948 +0.12(+4.04%)
Feb 09, 2021 2.980 2.980 2.900 2.970 14,833 -0.02(-0.83%)
Feb 08, 2021 3.020 3.020 2.960 2.995 4,066 +0.04(+1.53%)
Feb 05, 2021 2.890 3.000 2.890 2.950 6,300 +0.23(+8.46%)
Feb 04, 2021 2.760 2.770 2.710 2.720 2,285 +0.06(+2.26%)
Feb 03, 2021 2.530 2.660 2.530 2.660 4,496 +0.36(+15.65%)
Feb 02, 2021 2.300 2.410 2.300 2.300 2,905 -0.02(-0.86%)
Feb 01, 2021 2.320 2.390 2.320 2.320 634 +0.01(+0.65%)
Jan 29, 2021 2.330 2.360 2.305 2.305 1,500 -0.01(-0.65%)
Jan 28, 2021 2.300 2.320 2.300 2.320 1,140 -0.01(-0.43%)
Jan 27, 2021 2.323 2.330 2.300 2.330 3,800 +0.03(+1.30%)
Jan 26, 2021 2.300 2.300 2.300 24 +0.00(+0.00%)
Jan 25, 2021 2.300 2.330 2.300 2.300 335 -0.02(-0.86%)
Jan 22, 2021 2.280 2.320 2.280 2.320 6,100 +0.07(+3.11%)
Jan 21, 2021 2.250 2.250 2.250 2.250 1,036 -0.02(-0.88%)
Jan 20, 2021 2.220 2.290 2.220 2.270 9,225 +0.05(+2.25%)
Jan 19, 2021 2.220 2.220 2.220 2.220 2,326 +0.03(+1.14%)
Jan 15, 2021 2.250 2.260 2.152 2.195 53,300 -0.01(-0.23%)
Jan 14, 2021 2.200 2.200 2.200 2.200 550 -0.06(-2.65%)
Jan 13, 2021 2.250 2.330 2.210 2.260 8,101 +0.03(+1.57%)
Jan 12, 2021 2.300 2.300 2.225 2.225 510 +0.01(+0.45%)
Jan 11, 2021 2.255 2.255 2.215 2.215 3,682 -0.06(-2.85%)
Jan 08, 2021 2.281 2.281 2.280 2.280 2,200 +0.10(+4.61%)
Jan 07, 2021 2.300 2.300 2.180 2.180 665 -0.03(-1.38%)
Jan 06, 2021 2.200 2.210 2.200 2.210 980 +0.08(+3.76%)
Jan 05, 2021 2.130 2.130 2.130 2.130 1,200 +0.01(+0.47%)
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.