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

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
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 (%)
Nov 20, 2013 10.80 10.80 10.80 10.80 0 -0.26(-2.35%)
Nov 13, 2013 11.06 11.06 11.06 0 +0.32(+2.98%)
Nov 11, 2013 10.74 10.74 10.74 0 -0.49(-4.36%)
Oct 31, 2013 11.23 11.23 11.23 0 -0.44(-3.77%)
Oct 30, 2013 11.67 11.67 11.67 11.67 1,000 +0.06(+0.52%)
Oct 29, 2013 11.64 11.64 11.61 11.61 300 +0.51(+4.59%)
Oct 28, 2013 10.99 11.10 10.99 11.10 3,200 +0.40(+3.74%)
Oct 25, 2013 10.60 10.70 10.54 10.70 2,700 -0.15(-1.38%)
Oct 24, 2013 10.60 10.85 10.59 10.85 300 +0.32(+3.04%)
Oct 09, 2013 10.53 10.53 10.53 0 +0.18(+1.74%)
Sep 18, 2013 10.35 10.35 10.35 0 +0.04(+0.36%)
Sep 12, 2013 10.31 10.31 10.31 0 -0.94(-8.33%)
Sep 11, 2013 11.25 11.25 11.25 11.25 200 +0.22(+1.99%)
Aug 22, 2013 11.03 11.03 11.03 0 -0.97(-8.08%)
Aug 19, 2013 12.00 12.00 12.00 0 -0.37(-2.99%)
Aug 15, 2013 12.37 12.37 12.37 0 -0.08(-0.64%)
Aug 12, 2013 12.45 12.45 12.45 12.45 0 -0.65(-4.96%)
Aug 07, 2013 13.10 13.10 13.10 0 -0.30(-2.24%)
Aug 02, 2013 13.40 13.40 13.40 0 +0.23(+1.75%)
Aug 01, 2013 13.20 13.19 13.17 13.17 500 -0.58(-4.22%)
Jul 30, 2013 13.75 13.75 13.75 0 +0.45(+3.38%)
Jul 29, 2013 13.30 13.30 13.30 13.30 2,620 +11.74(+752.56%)
Jul 24, 2013 1.560 1.560 1.560 0 -0.07(-4.29%)
Jul 22, 2013 1.630 1.630 1.630 1.630 0 +0.00(+0.00%)
Jul 18, 2013 1.630 1.630 1.630 0 -0.01(-0.61%)
Jul 17, 2013 1.640 1.640 1.640 1.640 12,000 +0.20(+13.89%)
Jul 15, 2013 1.440 1.440 1.440 1.440 0 -0.06(-4.00%)
Jul 11, 2013 1.500 1.500 1.500 0 +0.01(+0.74%)
Jul 03, 2013 1.489 1.489 1.489 0 -0.05(-3.31%)
Jul 02, 2013 1.540 1.540 1.540 1.540 1,000 +0.14(+10.00%)
Jun 27, 2013 1.400 1.400 1.400 0 -0.07(-4.76%)
Jun 20, 2013 1.470 1.470 1.470 1.470 0 -0.09(-5.77%)
Jun 17, 2013 1.560 1.560 1.560 0 +0.12(+8.33%)
Jun 14, 2013 1.440 1.440 1.440 1.440 500 -0.07(-4.64%)
Jun 11, 2013 1.510 1.510 1.510 1.510 0 -0.01(-0.66%)
Jun 10, 2013 1.510 1.520 1.510 1.520 1,500 +0.01(+0.66%)
Jun 03, 2013 1.510 1.510 1.510 0 -0.01(-0.66%)
May 31, 2013 1.542 1.542 1.520 1.520 1,000 -0.10(-6.17%)
May 30, 2013 1.620 1.620 1.620 1.620 100 +0.02(+1.25%)
May 29, 2013 1.607 1.607 1.600 1.600 1,000 -0.11(-6.43%)
May 28, 2013 1.700 1.710 1.700 1.710 26,500 +0.09(+5.56%)
May 24, 2013 1.620 1.620 1.620 1.620 598 -0.03(-1.82%)
May 23, 2013 1.520 1.650 1.500 1.650 22,350 -0.10(-5.71%)
May 22, 2013 1.820 1.820 1.750 1.750 6,293 -0.33(-15.87%)
May 21, 2013 2.000 2.290 1.940 2.080 41,803 +0.63(+43.45%)
May 20, 2013 1.425 1.450 1.390 1.450 7,860 +0.20(+16.00%)
May 16, 2013 1.250 1.250 1.250 1.250 0 -0.04(-3.10%)
May 15, 2013 1.290 1.290 1.290 1.290 12,000 +0.08(+6.61%)
May 10, 2013 1.210 1.210 1.210 1.210 0 +0.02(+1.68%)
May 09, 2013 1.190 1.190 1.190 1.190 100 -0.01(-0.83%)
Apr 26, 2013 1.200 1.200 1.200 0 -0.06(-4.76%)
Apr 25, 2013 1.211 1.260 1.210 1.260 1,800 +0.21(+20.00%)
Apr 22, 2013 1.050 1.050 1.050 1.050 0 +0.03(+2.94%)
Apr 10, 2013 1.020 1.020 1.020 1.020 0 -0.07(-6.25%)
Mar 26, 2013 1.088 1.088 1.088 0 -0.03(-2.86%)
Mar 18, 2013 1.120 1.120 1.120 0 -0.02(-1.75%)
Mar 13, 2013 1.140 1.140 1.140 0 +0.07(+6.54%)
Mar 06, 2013 1.070 1.070 1.070 0 +0.03(+2.88%)
Mar 04, 2013 1.040 1.040 1.040 1.040 0 -0.07(-6.31%)
Mar 01, 2013 1.110 1.110 1.110 1.110 4,691 -0.02(-1.77%)
Feb 28, 2013 1.130 1.130 1.130 1.130 400 +0.03(+2.73%)
Feb 22, 2013 1.100 1.100 1.100 0 -0.03(-2.65%)
Feb 20, 2013 1.130 1.130 1.130 1.130 0 -0.05(-4.24%)
Feb 08, 2013 1.180 1.180 1.180 0 -0.02(-1.99%)
Feb 07, 2013 1.204 1.204 1.204 1.204 300 +0.01(+1.18%)
Feb 06, 2013 1.246 1.246 1.190 1.190 1,300 -0.11(-8.46%)
Feb 04, 2013 1.290 1.300 1.290 1.300 3,230 +0.25(+23.81%)
Jan 30, 2013 1.050 1.050 1.050 0 +0.03(+2.94%)
Jan 07, 2013 1.020 1.020 1.020 1.020 0 +0.04(+4.08%)
Dec 24, 2012 0.9800 0.9800 0.9800 0.9800 0 -0.07(-6.67%)
Dec 19, 2012 1.050 1.050 1.050 0 +0.05(+5.00%)
Dec 17, 2012 1.000 1.000 1.000 0 -0.05(-4.76%)
Dec 13, 2012 1.050 1.050 1.050 0 +0.03(+2.94%)
Dec 12, 2012 1.020 1.020 1.020 1.020 1,000 +0.98(+2450.00%)
Dec 12, 2012 0.0400 0.0400 0.0400 0.0400 0 -0.89(-95.70%)
Dec 11, 2012 0.9300 0.9300 0.9300 0.9300 1,000 +0.89(+2225.00%)
Dec 11, 2012 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
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.