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

Mitsubishi Motors (OP: MMTOF )

2.881 UNCHANGED
Streaming Delayed Price Updated: 11:52 AM EDT, May 9, 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 15, 2018 7.100 7.100 7.100 0 -0.01(-0.07%)
Mar 14, 2018 7.105 7.105 7.105 7.105 385 +0.10(+1.36%)
Mar 13, 2018 7.052 7.052 7.010 7.010 1,702 -0.17(-2.37%)
Mar 07, 2018 7.180 7.180 7.180 32 -0.14(-1.89%)
Mar 05, 2018 7.318 7.318 7.318 0 -0.42(-5.45%)
Mar 02, 2018 7.740 7.740 7.740 7.740 1,091 +0.09(+1.18%)
Mar 01, 2018 7.640 7.650 7.640 7.650 6,820 -0.33(-4.08%)
Feb 28, 2018 7.975 7.975 7.975 7.975 1,125 +0.09(+1.19%)
Feb 27, 2018 7.881 7.881 7.881 7.881 10,244 +0.22(+2.89%)
Feb 20, 2018 7.660 7.660 7.660 80 +0.02(+0.26%)
Feb 15, 2018 7.640 7.640 7.640 0 +0.00(+0.00%)
Feb 12, 2018 7.640 7.640 7.640 0 -0.01(-0.13%)
Feb 07, 2018 7.650 7.650 7.650 0 +0.16(+2.14%)
Feb 06, 2018 7.490 7.490 7.490 7.490 3,000 +0.11(+1.42%)
Feb 05, 2018 7.400 7.400 7.336 7.385 8,690 +0.02(+0.32%)
Feb 01, 2018 7.362 7.362 7.362 0 -0.08(-1.04%)
Jan 30, 2018 7.439 7.439 7.439 0 -0.61(-7.59%)
Jan 25, 2018 8.050 8.050 8.050 0 +0.06(+0.75%)
Jan 24, 2018 8.107 8.150 7.990 7.990 7,366 -0.05(-0.65%)
Jan 23, 2018 8.010 8.042 8.010 8.042 1,200 +0.34(+4.44%)
Jan 18, 2018 7.700 7.700 7.700 0 -0.07(-0.90%)
Jan 17, 2018 7.710 7.770 7.710 7.770 1,134 -0.06(-0.70%)
Jan 16, 2018 7.825 7.825 7.825 7.825 1,525 -0.11(-1.41%)
Jan 11, 2018 7.937 7.937 7.937 0 -0.01(-0.16%)
Jan 10, 2018 7.950 7.950 7.950 7.950 1,000 +0.20(+2.58%)
Jan 09, 2018 7.650 7.810 7.650 7.750 5,490 +0.28(+3.75%)
Jan 05, 2018 7.470 7.470 7.470 90 -0.03(-0.40%)
Jan 04, 2018 7.465 7.500 7.465 7.500 455 +0.20(+2.73%)
Jan 03, 2018 7.300 7.301 7.300 7.301 1,200 -0.01(-0.19%)
Jan 02, 2018 7.315 7.315 7.315 7.315 550 +0.22(+3.17%)
Dec 29, 2017 7.090 7.090 7.090 0 +0.04(+0.57%)
Dec 26, 2017 7.050 7.050 7.050 0 +0.00(+0.03%)
Dec 20, 2017 7.048 7.048 7.048 0 -0.09(-1.29%)
Dec 19, 2017 7.200 7.200 7.140 7.140 350 -0.06(-0.83%)
Dec 18, 2017 7.020 7.200 7.020 7.200 48,250 +0.19(+2.71%)
Dec 15, 2017 7.010 7.010 7.010 7.010 100 -0.15(-2.08%)
Dec 13, 2017 7.159 7.159 7.159 0 +0.08(+1.11%)
Dec 12, 2017 7.080 7.080 7.080 7.080 10,040 -0.03(-0.42%)
Dec 11, 2017 7.120 7.120 7.110 7.110 11,079 +0.01(+0.14%)
Dec 08, 2017 7.145 7.145 7.100 7.100 4,199 +0.00(+0.00%)
Dec 07, 2017 7.100 7.100 7.100 7.100 240 +0.00(+0.00%)
Dec 06, 2017 7.117 7.117 7.100 7.100 1,000 +0.02(+0.28%)
Dec 05, 2017 7.125 7.125 7.080 7.080 420 +0.08(+1.14%)
Dec 04, 2017 6.950 7.000 6.950 7.000 600 +0.04(+0.57%)
Dec 01, 2017 6.960 6.960 6.960 6.960 237 -0.00(-0.01%)
Nov 30, 2017 6.950 6.961 6.940 6.961 1,690 -0.01(-0.13%)
Nov 29, 2017 6.980 6.980 6.970 6.970 14,100 -0.05(-0.71%)
Nov 28, 2017 7.020 7.020 7.020 7.020 4,815 -0.13(-1.82%)
Nov 27, 2017 7.280 7.100 7.150 15,263 -0.13(-1.79%)
Nov 21, 2017 7.280 7.280 7.280 0 +0.03(+0.41%)
Nov 20, 2017 7.250 7.250 7.250 7.250 5,000 -0.04(-0.60%)
Nov 16, 2017 7.294 7.294 7.294 0 -0.03(-0.36%)
Nov 13, 2017 7.320 7.320 7.320 48 -0.09(-1.21%)
Nov 09, 2017 7.410 7.410 7.410 0 -0.19(-2.49%)
Nov 08, 2017 7.730 7.730 7.577 7.599 1,618 -0.25(-3.20%)
Nov 07, 2017 7.810 7.850 7.810 7.850 21,691 -0.03(-0.38%)
Nov 01, 2017 7.880 7.880 7.880 0 -0.08(-1.01%)
Oct 30, 2017 7.960 7.960 7.960 0 -0.11(-1.36%)
Oct 26, 2017 8.070 8.070 8.070 0 +0.00(+0.01%)
Oct 24, 2017 8.069 8.069 8.069 0 +0.07(+0.86%)
Oct 23, 2017 8.000 8.000 8.000 8.000 2,000 +0.05(+0.63%)
Oct 19, 2017 7.950 7.950 7.950 16 -0.09(-1.10%)
Oct 18, 2017 7.900 8.039 7.900 8.039 971 -0.06(-0.76%)
Oct 17, 2017 8.100 8.100 8.100 8.100 2,122 +0.07(+0.87%)
Oct 13, 2017 8.030 8.030 8.030 50 -0.02(-0.25%)
Oct 11, 2017 8.050 8.050 8.050 0 -0.18(-2.19%)
Oct 10, 2017 8.230 8.230 8.230 8.230 3,000 +0.37(+4.71%)
Oct 05, 2017 7.860 7.860 7.860 60 -0.27(-3.32%)
Oct 03, 2017 8.130 8.130 8.130 0 +0.19(+2.38%)
Oct 02, 2017 7.941 7.941 7.941 7.941 900 +0.17(+2.20%)
Sep 29, 2017 7.772 7.780 7.770 7.770 2,640 -0.31(-3.84%)
Sep 28, 2017 8.080 8.080 8.080 8.080 125 +0.20(+2.54%)
Sep 27, 2017 7.880 7.880 7.880 7.880 2,000 +0.00(+0.00%)
Sep 26, 2017 8.080 8.080 7.880 7.880 9,130 -0.12(-1.50%)
Sep 25, 2017 7.950 8.000 7.940 8.000 67,048 +0.10(+1.27%)
Sep 22, 2017 7.800 7.920 7.800 7.900 9,502 +0.17(+2.20%)
Sep 21, 2017 7.730 7.730 7.730 7.730 3,135 -0.02(-0.26%)
Sep 19, 2017 7.750 7.750 7.750 0 +0.16(+2.11%)
Sep 18, 2017 7.650 7.650 7.590 7.590 8,059 -0.05(-0.65%)
Sep 15, 2017 7.550 7.650 7.550 7.640 34,330 +0.33(+4.51%)
Sep 14, 2017 7.310 7.310 7.310 7.310 3,085 -0.09(-1.22%)
Sep 13, 2017 7.400 7.400 7.400 7.400 127 +0.01(+0.12%)
Sep 12, 2017 7.391 7.391 7.391 7.391 2,500 +0.12(+1.67%)
Sep 11, 2017 7.270 7.270 7.270 7.270 395 -0.05(-0.64%)
Sep 08, 2017 7.317 7.317 7.317 7.317 1,000 +0.10(+1.34%)
Sep 07, 2017 7.258 7.258 7.220 7.220 2,601 +0.10(+1.40%)
Sep 06, 2017 7.219 7.219 7.120 7.120 1,739 -0.09(-1.25%)
Sep 05, 2017 7.210 7.210 7.210 7.210 100 +0.04(+0.54%)
Sep 01, 2017 7.171 7.171 7.171 7.171 512 -0.11(-1.49%)
Aug 31, 2017 7.415 7.415 7.280 7.280 455 +0.12(+1.68%)
Aug 30, 2017 7.153 7.170 7.150 7.160 87,497 -0.02(-0.28%)
Aug 29, 2017 7.178 7.180 7.160 7.180 19,500 -0.02(-0.28%)
Aug 28, 2017 7.295 7.390 7.200 7.200 3,200 +0.06(+0.84%)
Aug 25, 2017 7.140 7.140 7.140 7.140 300 +0.04(+0.56%)
Aug 24, 2017 7.100 7.100 7.100 7.100 274 -0.05(-0.70%)
Aug 22, 2017 7.150 7.150 7.150 0 +0.13(+1.85%)
Aug 21, 2017 7.010 7.022 7.010 7.020 10,100 -0.19(-2.64%)
Aug 18, 2017 7.210 7.210 7.210 7.210 162 -0.01(-0.14%)
Aug 17, 2017 7.220 7.220 7.220 7.220 1,000 +0.10(+1.40%)
Aug 15, 2017 7.120 7.120 7.120 1 +0.03(+0.42%)
Aug 14, 2017 7.090 7.090 7.090 7.090 400 +0.04(+0.57%)
Aug 11, 2017 6.992 7.050 6.990 7.050 6,650 -0.12(-1.67%)
Aug 09, 2017 7.170 7.170 7.170 0 -0.07(-0.97%)
Aug 07, 2017 7.240 7.240 7.240 0 +0.01(+0.14%)
Aug 04, 2017 7.230 7.230 7.230 7.230 712 +0.12(+1.64%)
Aug 03, 2017 7.113 7.113 7.113 7.113 350 +0.01(+0.18%)
Aug 02, 2017 7.101 7.101 7.100 7.100 453 -0.03(-0.42%)
Jul 31, 2017 7.130 7.130 7.130 30 -0.07(-0.97%)
Jul 28, 2017 7.200 7.200 7.200 7.200 500 -0.20(-2.70%)
Jul 27, 2017 7.300 7.400 7.300 7.400 116,601 +0.10(+1.37%)
Jul 26, 2017 7.270 7.300 7.270 7.300 300 -0.05(-0.68%)
Jul 25, 2017 7.000 7.390 7.000 7.350 65,118 +0.36(+5.14%)
Jul 24, 2017 6.970 6.991 6.970 6.991 3,300 +0.14(+1.98%)
Jul 21, 2017 6.837 6.855 6.837 6.855 1,228 +0.09(+1.26%)
Jul 20, 2017 6.783 6.783 6.770 6.770 6,667 +0.20(+3.04%)
Jul 19, 2017 6.570 6.570 6.570 6.570 240 -0.17(-2.52%)
Jul 18, 2017 6.650 6.740 6.650 6.740 113,378 +0.15(+2.30%)
Jul 17, 2017 6.590 6.590 6.570 6.588 1,105 -0.00(-0.02%)
Jul 14, 2017 6.590 6.590 6.590 6.590 261 +0.02(+0.30%)
Jul 13, 2017 6.570 6.570 6.570 6.570 200 +0.09(+1.39%)
Jul 12, 2017 6.480 6.480 6.480 6.480 22,750 -0.02(-0.31%)
Jul 10, 2017 6.500 6.500 6.500 0 +0.00(+0.00%)
Jul 07, 2017 6.500 6.500 6.500 6.500 290 +0.04(+0.62%)
Jul 06, 2017 6.460 6.460 6.460 6.460 2,000 -0.23(-3.44%)
Jul 05, 2017 6.640 6.690 6.640 6.690 11,059 +0.17(+2.61%)
Jul 03, 2017 6.520 6.520 6.520 6.520 11 +0.00(+0.00%)
Jun 30, 2017 6.520 6.520 6.520 11 +0.07(+1.03%)
Jun 29, 2017 6.454 6.454 6.454 6.454 294 -0.10(-1.47%)
Jun 26, 2017 6.550 6.550 6.550 15 +0.10(+1.55%)
Jun 23, 2017 6.450 6.450 6.450 6.450 1,001 +0.07(+1.10%)
Jun 22, 2017 6.380 6.380 6.380 6.380 851 -0.04(-0.62%)
Jun 21, 2017 6.590 6.590 6.420 6.420 742 -0.10(-1.53%)
Jun 16, 2017 6.520 6.520 6.520 0 +0.14(+2.18%)
Jun 15, 2017 6.396 6.422 6.381 6.381 1,419 -0.23(-3.51%)
Jun 14, 2017 6.613 6.613 6.613 6.613 4,471 +0.00(+0.05%)
Jun 12, 2017 6.610 6.610 6.610 0 -0.01(-0.22%)
Jun 09, 2017 6.590 6.625 6.590 6.625 290 -0.03(-0.38%)
Jun 07, 2017 6.650 6.650 6.650 0 +0.05(+0.76%)
Jun 06, 2017 6.740 6.740 6.600 6.600 2,100 -0.03(-0.45%)
Jun 05, 2017 6.630 6.630 6.630 6.630 1,100 -0.12(-1.72%)
Jun 02, 2017 6.710 6.758 6.690 6.746 3,985 +0.31(+4.75%)
May 31, 2017 6.440 6.440 6.440 1 -0.11(-1.68%)
May 30, 2017 6.450 6.550 6.450 6.550 35,133 +0.15(+2.34%)
May 25, 2017 6.400 6.400 6.400 0 -0.05(-0.78%)
May 23, 2017 6.450 6.450 6.450 50 -0.08(-1.22%)
May 22, 2017 6.580 6.580 6.480 6.529 17,467 -0.02(-0.37%)
May 19, 2017 6.500 6.554 6.500 6.554 782 +0.05(+0.83%)
May 18, 2017 6.500 6.500 6.440 6.500 19,785 -0.05(-0.76%)
May 17, 2017 6.600 6.600 6.550 6.550 1,120 -0.15(-2.24%)
May 16, 2017 6.687 6.700 6.687 6.700 10,405 +0.10(+1.52%)
May 15, 2017 6.600 6.600 6.600 6.600 1,000 -0.14(-2.08%)
May 11, 2017 6.740 6.740 6.740 10 +0.06(+0.90%)
May 10, 2017 6.710 6.717 6.650 6.680 68,421 +0.36(+5.70%)
May 09, 2017 6.301 6.320 6.300 6.320 2,950 -0.06(-0.94%)
May 08, 2017 6.400 6.400 6.380 6.380 902 +0.05(+0.78%)
May 04, 2017 6.331 6.331 6.331 0 -0.03(-0.46%)
May 03, 2017 6.380 6.380 6.360 6.360 400 -0.04(-0.63%)
May 02, 2017 6.401 6.425 6.400 6.400 30,600 +0.11(+1.72%)
May 01, 2017 6.340 6.340 6.280 6.292 15,200 -0.05(-0.76%)
Apr 28, 2017 6.320 6.350 6.320 6.340 1,836 +0.03(+0.48%)
Apr 27, 2017 6.391 6.391 6.310 6.310 4,828 -0.01(-0.17%)
Apr 26, 2017 6.320 6.359 6.320 6.321 5,729 +0.14(+2.28%)
Apr 25, 2017 6.180 6.180 6.180 6.180 5,150 -0.02(-0.32%)
Apr 24, 2017 6.177 6.200 6.170 6.200 7,100 +0.09(+1.47%)
Apr 21, 2017 6.080 6.110 6.080 6.110 10,754 +0.11(+1.83%)
Apr 20, 2017 6.000 6.000 6.000 6.000 4,010 +0.09(+1.52%)
Apr 19, 2017 5.910 5.910 5.910 5.910 470 +0.12(+2.07%)
Apr 17, 2017 5.790 5.790 5.790 15 +0.00(+0.00%)
Apr 13, 2017 5.910 5.910 5.790 5.790 1,350 -0.29(-4.77%)
Apr 11, 2017 6.080 6.080 6.080 0 -0.02(-0.33%)
Apr 06, 2017 6.100 6.100 6.100 0 +0.10(+1.66%)
Apr 04, 2017 6.000 6.000 6.000 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.