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 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%)
Jan 04, 2021 2.120 2.120 2.120 2.120 1,400 +0.00(+0.00%)
Dec 31, 2020 2.120 2.120 2.120 2,400 +0.00(+0.00%)
Dec 30, 2020 2.125 2.125 2.120 2.120 2,400 +0.05(+2.42%)
Dec 29, 2020 2.060 2.080 2.030 2.070 10,425 +0.02(+0.98%)
Dec 28, 2020 2.050 2.050 2.020 2.050 3,900 -0.01(-0.49%)
Dec 22, 2020 2.060 2.060 2.060 0 +0.04(+2.00%)
Dec 21, 2020 2.050 2.050 2.020 2.020 1,880 -0.02(-1.00%)
Dec 17, 2020 2.040 2.040 2.040 0 -0.14(-6.42%)
Dec 16, 2020 2.150 2.200 2.130 2.180 9,121 +0.15(+7.39%)
Dec 15, 2020 2.000 2.040 1.970 2.030 22,192 +0.13(+6.73%)
Dec 14, 2020 1.900 1.930 1.890 1.902 60,702 +0.06(+3.37%)
Dec 11, 2020 1.890 1.890 1.840 1.840 2,500 -0.04(-2.39%)
Dec 10, 2020 1.890 1.890 1.865 1.885 14,416 +0.08(+4.72%)
Dec 08, 2020 1.800 1.800 1.800 0 -0.04(-2.17%)
Dec 07, 2020 1.890 1.890 1.840 1.840 6,100 -0.07(-3.66%)
Dec 04, 2020 1.940 1.940 1.875 1.910 11,500 +0.03(+1.60%)
Dec 03, 2020 1.890 1.890 1.880 1.880 850 +0.00(+0.27%)
Dec 02, 2020 1.830 1.875 1.830 1.875 708 -0.03(-1.83%)
Dec 01, 2020 1.910 1.910 1.910 1.910 325 +0.04(+2.14%)
Nov 30, 2020 1.860 1.870 1.800 1.870 1,799 -0.03(-1.58%)
Nov 27, 2020 1.895 1.900 1.850 1.900 1,800 -0.08(-4.04%)
Nov 25, 2020 1.935 1.980 1.935 1.980 5,800 +0.09(+4.76%)
Nov 24, 2020 1.900 1.900 1.860 1.890 12,030 -0.06(-3.08%)
Nov 23, 2020 1.950 1.950 1.890 1.950 3,078 +0.06(+3.17%)
Nov 20, 2020 1.920 1.920 1.890 1.890 700 +0.02(+1.07%)
Nov 19, 2020 1.890 1.890 1.860 1.870 50,880 -0.03(-1.58%)
Nov 18, 2020 1.830 1.900 1.830 1.900 3,086 -0.02(-0.90%)
Nov 17, 2020 1.917 1.917 1.917 1.917 195 -0.07(-3.66%)
Nov 16, 2020 1.930 1.990 1.930 1.990 2,200 +0.10(+5.29%)
Nov 13, 2020 1.890 1.890 1.890 1.890 500 +0.04(+2.16%)
Nov 12, 2020 1.850 1.850 1.850 1.850 100 -0.08(-4.15%)
Nov 11, 2020 1.920 1.930 1.920 1.930 500 -0.01(-0.52%)
Nov 10, 2020 1.940 1.940 1.940 41,410 +0.00(+0.00%)
Nov 09, 2020 1.910 1.950 1.910 1.940 5,775 +0.00(+0.00%)
Nov 06, 2020 1.940 1.940 1.940 1.940 4,500 -0.03(-1.27%)
Nov 05, 2020 1.965 1.965 1.965 36 +0.00(+0.00%)
Nov 04, 2020 1.920 1.965 1.920 1.965 5,700 +0.08(+3.97%)
Nov 03, 2020 1.890 1.890 1.890 1.890 5,003 -0.01(-0.53%)
Nov 02, 2020 1.900 1.900 1.900 1.900 18,400 -0.04(-2.06%)
Oct 30, 2020 1.940 1.940 1.940 33 +0.00(+0.00%)
Oct 29, 2020 1.940 1.940 1.940 50 +0.00(+0.00%)
Oct 28, 2020 1.940 1.940 1.940 1.940 20,084 -0.09(-4.43%)
Oct 27, 2020 2.030 2.030 2.000 2.030 3,200 -0.03(-1.46%)
Oct 26, 2020 2.060 2.060 2.030 2.060 850 -0.02(-0.72%)
Oct 23, 2020 2.110 2.110 2.075 2.075 1,100 +0.05(+2.47%)
Oct 22, 2020 2.050 2.050 2.025 2.025 9,400 -0.02(-0.74%)
Oct 21, 2020 2.040 2.040 2.040 42 +0.00(+0.00%)
Oct 20, 2020 2.040 2.040 2.040 2.040 415 +0.00(+0.25%)
Oct 15, 2020 2.035 2.035 2.035 0 -0.02(-1.21%)
Oct 14, 2020 2.060 2.060 2.060 2.060 100 -0.02(-0.94%)
Oct 13, 2020 2.080 2.080 2.080 15 +0.00(+0.00%)
Oct 12, 2020 2.130 2.130 2.070 2.080 692 -0.13(-5.90%)
Oct 09, 2020 2.210 2.210 2.210 2.210 5,000 -0.01(-0.45%)
Oct 08, 2020 2.220 2.220 2.220 10 +0.00(+0.00%)
Oct 07, 2020 2.220 2.220 2.220 2.220 224 -0.07(-3.14%)
Oct 06, 2020 2.292 2.292 2.292 2.292 252 +0.08(+3.54%)
Oct 05, 2020 2.214 2.214 2.214 6 +0.00(+0.00%)
Oct 02, 2020 2.130 2.130 2.214 6,955 +0.08(+3.92%)
Sep 30, 2020 2.130 2.130 2.130 0 -0.22(-9.36%)
Sep 29, 2020 2.350 2.350 2.350 2.350 110 +0.23(+10.85%)
Sep 28, 2020 2.120 2.120 2.120 37 +0.00(+0.00%)
Sep 25, 2020 2.125 2.125 2.120 2.120 1,100 -0.12(-5.36%)
Sep 24, 2020 2.240 2.240 2.240 6 +0.00(+0.00%)
Sep 23, 2020 2.230 2.240 2.220 2.240 35,070 +0.02(+0.90%)
Sep 22, 2020 2.260 2.260 2.220 2.220 910 -0.09(-4.10%)
Sep 21, 2020 2.370 2.370 2.310 2.315 765 -0.06(-2.73%)
Sep 18, 2020 2.380 2.380 2.380 2.380 3,800 -0.02(-0.83%)
Sep 17, 2020 2.410 2.410 2.400 2.400 700 -0.04(-1.64%)
Sep 16, 2020 2.450 2.450 2.440 2.440 312 +0.01(+0.41%)
Sep 15, 2020 2.430 2.430 2.430 2.430 1,408 -0.08(-3.19%)
Sep 14, 2020 2.500 2.510 2.500 2.510 625 +0.06(+2.45%)
Sep 11, 2020 2.450 2.450 2.450 50 +0.00(+0.00%)
Sep 09, 2020 2.450 2.450 2.450 0 +0.00(+0.00%)
Sep 08, 2020 2.500 2.500 2.360 2.450 2,750 +0.00(+0.00%)
Sep 04, 2020 2.400 2.450 2.400 2.450 36,300 +0.00(+0.00%)
Sep 03, 2020 2.450 2.450 2.450 2.450 800 +0.00(+0.00%)
Sep 02, 2020 2.450 2.450 2.290 2.450 8,025 +0.01(+0.20%)
Sep 01, 2020 2.490 2.490 2.400 2.445 5,435 +0.00(+0.20%)
Aug 31, 2020 2.405 2.480 2.405 2.440 1,450 +0.14(+6.09%)
Aug 28, 2020 2.300 2.300 2.300 10 +0.00(+0.00%)
Aug 27, 2020 2.350 2.350 2.300 2.300 2,100 -0.03(-1.34%)
Aug 26, 2020 2.331 2.331 2.331 1 +0.00(+0.00%)
Aug 25, 2020 2.320 2.331 2.320 2.331 450 -0.02(-0.80%)
Aug 24, 2020 2.350 2.355 2.350 2.350 621 +0.00(+0.00%)
Aug 21, 2020 2.310 2.350 2.310 2.350 3,200 +0.04(+1.82%)
Aug 20, 2020 2.308 2.308 2.308 2.308 200 -0.02(-0.94%)
Aug 19, 2020 2.330 2.330 2.330 20 +0.00(+0.00%)
Aug 18, 2020 2.330 2.330 2.330 2.330 141 +0.00(+0.00%)
Aug 17, 2020 2.330 2.330 2.330 2.330 945 -0.02(-0.85%)
Aug 14, 2020 2.350 2.350 2.350 1 +0.00(+0.00%)
Aug 13, 2020 2.400 2.400 2.350 2.350 8,910 +0.06(+2.62%)
Aug 12, 2020 2.360 2.360 2.290 2.290 1,010 -0.01(-0.43%)
Aug 11, 2020 2.300 2.300 2.300 2.300 47,720 +0.10(+4.55%)
Aug 10, 2020 2.200 2.200 2.200 2.200 2,500 +0.14(+6.80%)
Aug 06, 2020 2.060 2.060 2.060 0 +0.00(+0.00%)
Aug 05, 2020 2.060 2.060 2.060 30 +0.00(+0.00%)
Aug 04, 2020 2.060 2.060 2.060 2.060 125 -0.01(-0.48%)
Aug 03, 2020 1.970 2.080 1.970 2.070 4,660 +0.09(+4.55%)
Jul 31, 2020 2.000 2.000 1.960 1.980 1,200 -0.17(-7.91%)
Jul 30, 2020 2.100 2.150 2.014 2.150 5,676 -0.05(-2.27%)
Jul 29, 2020 2.205 2.210 2.200 2.200 7,350 -0.07(-3.30%)
Jul 28, 2020 2.420 2.420 2.275 2.275 2,438 -0.44(-16.05%)
Jul 27, 2020 2.710 2.710 2.710 17 +0.00(+0.00%)
Jul 23, 2020 2.710 2.710 2.710 0 +0.23(+9.27%)
Jul 21, 2020 2.480 2.480 2.480 0 +0.00(+0.00%)
Jul 20, 2020 2.700 2.700 2.480 2.480 6,055 -0.22(-8.15%)
Jul 17, 2020 2.700 2.700 2.700 2.700 700 +0.05(+1.69%)
Jul 16, 2020 2.655 2.655 2.655 1,940 +0.00(+0.00%)
Jul 15, 2020 2.710 2.710 2.610 2.655 10,420 +0.11(+4.53%)
Jul 13, 2020 2.540 2.540 2.540 0 +0.02(+0.71%)
Jul 10, 2020 2.522 2.522 2.522 77 +0.00(+0.00%)
Jul 09, 2020 2.535 2.535 2.522 16,600 -0.01(-0.51%)
Jul 08, 2020 2.535 2.535 2.535 2.535 200 -0.08(-3.24%)
Jul 07, 2020 2.620 2.620 2.620 30 +0.00(+0.00%)
Jul 02, 2020 2.620 2.620 2.620 0 +0.14(+5.65%)
Jul 01, 2020 2.480 2.480 2.480 50 +0.00(+0.00%)
Jun 30, 2020 2.480 2.480 2.480 2.480 520 -0.10(-4.06%)
Jun 29, 2020 2.585 2.585 2.585 10 +0.00(+0.00%)
Jun 26, 2020 2.585 2.585 2.585 2.585 1,000 -0.08(-3.18%)
Jun 25, 2020 2.680 2.680 2.670 2.670 1,228 -0.05(-1.84%)
Jun 24, 2020 2.700 2.720 2.700 2.720 3,795 -0.25(-8.42%)
Jun 23, 2020 2.970 2.970 2.970 2.970 380 +0.07(+2.41%)
Jun 22, 2020 2.900 2.900 2.900 2.900 100 +0.07(+2.51%)
Jun 19, 2020 3.000 3.000 2.829 1,925 -0.17(-5.70%)
Jun 18, 2020 3.000 3.000 3.000 3.000 170 -0.20(-6.25%)
Jun 17, 2020 3.200 3.200 3.200 18 +0.00(+0.00%)
Jun 16, 2020 3.200 3.200 3.200 3 +0.00(+0.00%)
Jun 12, 2020 3.200 3.200 3.200 0 +0.00(+0.00%)
Jun 10, 2020 3.200 3.200 3.200 0 +0.00(+0.00%)
Jun 08, 2020 3.200 3.200 3.200 0 +0.12(+3.73%)
Jun 05, 2020 3.085 3.085 3.085 3.085 300 +0.19(+6.38%)
Jun 04, 2020 2.900 2.900 2.900 2.900 111 -0.03(-1.02%)
Jun 03, 2020 2.930 2.930 2.930 2.930 1,700 +0.12(+4.27%)
Jun 02, 2020 2.810 2.810 2.810 75 +0.00(+0.00%)
Jun 01, 2020 2.810 2.810 2.810 2.810 1,011 -0.19(-6.33%)
May 29, 2020 3.000 3.000 3.000 3.000 100 -0.10(-3.23%)
May 28, 2020 3.100 3.100 3.100 3.100 1,001 +0.42(+15.67%)
May 27, 2020 2.680 2.680 2.680 2 +0.00(+0.00%)
May 26, 2020 2.630 2.680 2.630 2.680 1,000 -0.00(-0.13%)
May 22, 2020 2.761 2.761 2.684 24,905 -0.08(-2.82%)
May 20, 2020 2.761 2.761 2.761 0 +0.00(+0.00%)
May 19, 2020 2.673 2.673 2.761 2,115 +0.09(+3.32%)
May 18, 2020 2.673 2.673 2.673 10 +0.00(+0.00%)
May 15, 2020 2.673 2.673 2.673 2 +0.00(+0.00%)
May 14, 2020 2.660 2.660 2.673 4,312 +0.01(+0.48%)
May 13, 2020 2.660 2.660 2.660 2.660 2,800 +0.01(+0.38%)
May 12, 2020 2.650 2.650 2.650 2.650 200 +0.05(+1.77%)
May 08, 2020 2.604 2.604 2.604 0 -0.12(-4.27%)
May 07, 2020 2.720 2.720 2.720 2.720 100 +0.00(+0.00%)
May 05, 2020 2.720 2.720 2.720 0 +0.12(+4.62%)
May 04, 2020 2.600 2.600 2.600 2.600 2,015 -0.20(-7.14%)
May 01, 2020 2.800 2.800 2.800 2.800 300 +0.04(+1.45%)
Apr 30, 2020 2.760 2.760 2.760 4 +0.00(+0.00%)
Apr 29, 2020 2.760 2.760 2.760 4 +0.00(+0.00%)
Apr 28, 2020 2.800 2.800 2.760 2.760 4,108 -0.04(-1.43%)
Apr 27, 2020 2.850 2.850 2.800 2.800 300 +0.10(+3.75%)
Apr 24, 2020 2.684 2.684 2.699 8,800 +0.01(+0.55%)
Apr 23, 2020 2.674 2.674 2.684 30,903 +0.01(+0.38%)
Apr 21, 2020 2.674 2.674 2.674 0 -0.21(-7.16%)
Apr 20, 2020 2.880 2.880 2.880 2.880 170 -0.09(-3.03%)
Apr 15, 2020 2.970 2.970 2.970 0 +0.11(+3.72%)
Apr 14, 2020 2.980 2.980 2.864 2,100 -0.12(-3.91%)
Apr 09, 2020 2.980 2.980 2.980 0 +0.01(+0.34%)
Apr 08, 2020 2.970 2.970 2.970 2.970 100 +0.34(+13.04%)
Apr 03, 2020 2.627 2.627 2.627 0 -0.15(-5.54%)
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.