Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mitsubishi Motors (OP: MMTOF )

3.300 UNCHANGED
Last Price Updated: 11:58 AM EDT, Apr 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Feb 04, 2019 6.040 6.040 6.040 0 +0.02(+0.33%)
Jan 29, 2019 6.020 6.020 6.020 0 +0.00(+0.00%)
Jan 28, 2019 6.020 6.020 6.020 6.020 100 +0.22(+3.72%)
Jan 24, 2019 5.804 5.804 5.804 0 +0.00(+0.00%)
Jan 15, 2019 5.804 5.804 5.804 0 +0.49(+9.30%)
Jan 11, 2019 5.310 5.310 5.310 0 +0.00(+0.00%)
Jan 07, 2019 5.310 5.310 5.310 0 +0.00(+0.00%)
Dec 27, 2018 5.310 5.310 5.310 0 +0.01(+0.19%)
Dec 26, 2018 5.300 5.300 5.300 5.300 100 -0.03(-0.49%)
Dec 24, 2018 5.300 5.326 5.300 5.326 2,600 -0.08(-1.46%)
Dec 21, 2018 5.405 5.405 5.405 5.405 600 -0.35(-6.16%)
Dec 19, 2018 5.760 5.760 5.760 0 -0.05(-0.86%)
Dec 18, 2018 5.760 5.810 5.760 5.810 801 +0.06(+1.04%)
Dec 17, 2018 5.750 5.750 5.750 5.750 1,024 -0.14(-2.46%)
Dec 14, 2018 5.895 5.895 5.895 5.895 1,500 +0.01(+0.26%)
Dec 13, 2018 5.880 5.880 5.880 5.880 583 +0.05(+0.86%)
Dec 12, 2018 5.830 5.830 5.830 20 +0.00(+0.00%)
Dec 11, 2018 5.910 5.910 5.830 5.830 1,119 -0.07(-1.19%)
Dec 10, 2018 5.900 5.900 5.900 1 +0.00(+0.00%)
Dec 07, 2018 5.900 5.900 5.900 0 -0.13(-2.16%)
Dec 06, 2018 6.030 6.030 6.030 18 +0.00(+0.00%)
Nov 30, 2018 6.030 6.030 6.030 0 -0.19(-3.05%)
Nov 29, 2018 6.220 6.220 6.220 20 +0.00(+0.00%)
Nov 28, 2018 6.220 6.220 6.220 5 +0.00(+0.00%)
Nov 27, 2018 6.220 6.220 6.220 6.220 205 +0.03(+0.48%)
Nov 26, 2018 6.190 6.190 6.100 6.190 1,915 +0.39(+6.72%)
Nov 23, 2018 6.000 6.000 5.800 5.800 30,100 -0.20(-3.33%)
Nov 20, 2018 6.000 6.000 6.000 0 -0.15(-2.44%)
Nov 19, 2018 6.280 6.330 6.150 6.150 32,910 -0.26(-4.06%)
Nov 15, 2018 6.410 6.410 6.410 0 +0.06(+0.94%)
Nov 14, 2018 6.350 6.350 6.350 6.350 1,000 -0.20(-3.05%)
Nov 12, 2018 6.550 6.550 6.550 0 -0.18(-2.67%)
Nov 07, 2018 6.730 6.730 6.730 0 +0.22(+3.34%)
Nov 06, 2018 6.490 6.525 6.400 6.513 1,508 +0.26(+4.20%)
Nov 05, 2018 6.250 6.250 6.250 6.250 206 -0.25(-3.85%)
Nov 02, 2018 6.455 6.560 6.350 6.500 4,000 +0.32(+5.18%)
Oct 29, 2018 6.180 6.180 6.180 0 +0.07(+1.23%)
Oct 26, 2018 6.105 6.105 6.105 20 +0.00(+0.00%)
Oct 24, 2018 6.105 6.105 6.105 0 -0.04(-0.73%)
Oct 23, 2018 6.200 6.200 6.150 6.150 649 -0.32(-4.95%)
Oct 22, 2018 6.290 6.470 6.290 6.470 2,467 +0.29(+4.69%)
Oct 19, 2018 6.180 6.180 6.180 6.180 1,700 -0.29(-4.48%)
Oct 18, 2018 6.470 6.470 6.470 6.470 300 -0.07(-1.07%)
Oct 17, 2018 6.540 6.540 6.540 6.540 996 +0.32(+5.14%)
Oct 15, 2018 6.220 6.220 6.220 0 -0.18(-2.81%)
Oct 12, 2018 6.400 6.400 6.400 10 +0.00(+0.00%)
Oct 11, 2018 6.220 6.400 6.220 6.400 25,530 -0.27(-4.05%)
Oct 10, 2018 6.560 6.670 6.560 6.670 1,734 -0.11(-1.62%)
Oct 05, 2018 6.780 6.780 6.780 0 -0.11(-1.60%)
Oct 02, 2018 6.890 6.890 6.890 0 -0.04(-0.61%)
Oct 01, 2018 6.933 6.933 6.933 6.933 128 -0.11(-1.53%)
Sep 28, 2018 7.040 7.040 7.040 10 +0.00(+0.00%)
Sep 25, 2018 7.040 7.040 7.040 0 +0.00(+0.00%)
Sep 21, 2018 7.040 7.040 7.040 0 +0.19(+2.77%)
Sep 18, 2018 6.850 6.850 6.850 0 +0.10(+1.47%)
Sep 17, 2018 6.751 6.751 6.751 45 +0.00(+0.00%)
Sep 14, 2018 6.751 6.751 6.751 6.751 400 +0.08(+1.21%)
Sep 13, 2018 6.670 6.670 6.670 11 +0.00(+0.00%)
Sep 12, 2018 6.540 6.670 6.540 6.670 468 -0.14(-2.06%)
Sep 11, 2018 6.810 6.810 6.810 6.810 156 -0.02(-0.29%)
Sep 10, 2018 6.830 6.830 6.830 6.830 534 -0.08(-1.16%)
Sep 04, 2018 6.910 6.910 6.910 0 -0.24(-3.36%)
Aug 31, 2018 7.150 7.150 7.150 0 +0.00(+0.00%)
Aug 30, 2018 7.150 7.150 7.150 7.150 1,300 +0.00(+0.00%)
Aug 29, 2018 7.150 7.150 7.150 7.150 1,258 +0.03(+0.40%)
Aug 28, 2018 7.122 7.122 7.122 15 +0.00(+0.00%)
Aug 27, 2018 7.122 7.122 7.122 7.122 700 -0.10(-1.33%)
Aug 24, 2018 7.218 7.218 7.218 7.218 1,600 +0.17(+2.38%)
Aug 23, 2018 7.050 7.050 7.050 5 +0.00(+0.00%)
Aug 21, 2018 7.050 7.050 7.050 0 +0.00(+0.00%)
Aug 15, 2018 7.050 7.050 7.050 0 -0.45(-6.00%)
Aug 10, 2018 7.500 7.500 7.500 0 -0.12(-1.57%)
Aug 09, 2018 7.620 7.620 7.620 7.620 526 -0.08(-1.04%)
Aug 07, 2018 7.700 7.700 7.700 0 +0.00(+0.00%)
Aug 01, 2018 0 +0.00(+0.00%)
Jul 30, 2018 0 +0.00(+0.00%)
Jul 27, 2018 7.750 7.750 7.500 7.500 700 -0.80(-9.64%)
Jul 24, 2018 8.300 8.300 8.300 0 +0.35(+4.40%)
Jul 23, 2018 7.950 7.950 7.950 7.950 101 -0.15(-1.87%)
Jul 20, 2018 8.101 8.101 8.101 8.101 700 +0.03(+0.39%)
Jul 19, 2018 8.070 8.070 8.070 8.070 2,500 +0.00(+0.00%)
Jul 18, 2018 7.990 8.070 7.990 8.070 10,456 +0.57(+7.60%)
Jul 05, 2018 7.500 7.500 7.500 0 -0.40(-5.06%)
Jun 29, 2018 7.900 7.900 7.900 0 +0.05(+0.64%)
Jun 26, 2018 7.850 7.850 7.850 0 -0.21(-2.61%)
Jun 22, 2018 8.060 8.060 8.060 0 +0.28(+3.60%)
Jun 21, 2018 7.780 7.780 7.780 7.780 750 -0.08(-1.02%)
Jun 20, 2018 7.860 7.860 7.860 7.860 350 +0.08(+1.04%)
Jun 18, 2018 7.779 7.779 7.779 0 -0.18(-2.28%)
Jun 15, 2018 7.960 7.960 7.960 7.960 1,000 -0.04(-0.50%)
Jun 14, 2018 7.950 8.000 7.939 8.000 4,298 +0.14(+1.78%)
Jun 13, 2018 7.950 7.950 7.860 7.860 3,620 +0.11(+1.40%)
Jun 06, 2018 7.751 7.751 7.751 4 +0.33(+4.46%)
May 29, 2018 7.420 7.420 7.420 0 -0.23(-3.01%)
May 25, 2018 7.650 7.650 7.650 0 +0.01(+0.13%)
May 24, 2018 7.770 7.770 7.640 7.640 4,460 -0.29(-3.66%)
May 23, 2018 7.930 7.930 7.930 7.930 400 -0.05(-0.63%)
May 22, 2018 8.020 8.020 7.980 7.980 2,030 -0.02(-0.25%)
May 21, 2018 8.000 8.000 8.000 8.000 505 +0.15(+1.91%)
May 17, 2018 7.850 7.850 7.850 0 +0.06(+0.77%)
May 15, 2018 7.790 7.790 7.790 0 +0.06(+0.74%)
May 10, 2018 7.732 7.732 7.732 0 +0.51(+7.10%)
May 09, 2018 7.210 7.220 7.210 7.220 650 -0.02(-0.28%)
May 07, 2018 7.240 7.240 7.240 0 +0.01(+0.09%)
May 03, 2018 7.234 7.234 7.234 0 +0.02(+0.33%)
May 02, 2018 7.210 7.210 7.210 7.210 100 -0.11(-1.50%)
Apr 27, 2018 7.320 7.320 7.320 0 +0.12(+1.67%)
Apr 25, 2018 7.200 7.200 7.200 15 +0.00(+0.00%)
Apr 24, 2018 7.250 7.250 7.200 7.200 1,373 +0.01(+0.14%)
Apr 17, 2018 7.190 7.190 7.190 4 -0.06(-0.83%)
Apr 16, 2018 7.140 7.250 7.140 7.250 399 +0.06(+0.83%)
Apr 12, 2018 7.190 7.190 7.190 0 -0.11(-1.51%)
Apr 11, 2018 7.300 7.300 7.300 7.300 1,000 +0.01(+0.14%)
Apr 06, 2018 7.290 7.290 7.290 0 +0.26(+3.70%)
Apr 05, 2018 7.185 7.185 7.030 7.030 4,000 -0.05(-0.71%)
Apr 04, 2018 7.080 7.080 7.080 7.080 160 +0.06(+0.90%)
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.