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

Mitsubishi Motors (OP: MMTOF )

3.030 UNCHANGED
Streaming Delayed Price Updated: 3:49 PM EDT, Apr 29, 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 (%)
Oct 31, 2016 5.510 5.560 5.500 5.500 21,307 +0.05(+0.92%)
Oct 28, 2016 5.520 5.520 5.400 5.450 61,856 +0.07(+1.30%)
Oct 27, 2016 5.400 5.460 5.350 5.380 23,845 -0.07(-1.28%)
Oct 26, 2016 5.560 5.560 5.450 5.450 7,720 -0.23(-4.05%)
Oct 25, 2016 5.670 5.730 5.670 5.680 43,412 +0.27(+4.99%)
Oct 24, 2016 5.365 5.410 5.365 5.410 51,008 +0.06(+1.12%)
Oct 21, 2016 5.350 5.390 5.300 5.350 102,838 +0.27(+5.31%)
Oct 20, 2016 5.040 5.125 5.040 5.080 117,658 +0.27(+5.61%)
Oct 19, 2016 4.788 4.860 4.788 4.810 154,705 +0.18(+3.89%)
Oct 18, 2016 4.638 4.638 4.630 4.630 1,288 -0.05(-1.00%)
Oct 17, 2016 4.677 4.677 4.677 4.677 945 +0.12(+2.57%)
Oct 13, 2016 4.560 4.560 4.560 0 -0.11(-2.36%)
Oct 12, 2016 4.660 4.696 4.660 4.670 23,259 +0.02(+0.43%)
Oct 11, 2016 4.650 4.650 4.650 4.650 200 +0.01(+0.22%)
Oct 10, 2016 4.660 4.660 4.640 4.640 39,912 +0.01(+0.22%)
Oct 06, 2016 4.630 4.630 4.630 0 -0.03(-0.64%)
Oct 05, 2016 4.620 4.720 4.620 4.660 32,823 +0.13(+2.87%)
Oct 04, 2016 4.560 4.560 4.530 4.530 2,050 -0.11(-2.37%)
Oct 03, 2016 4.540 4.640 4.540 4.640 1,250 -0.04(-0.84%)
Sep 30, 2016 4.590 4.700 4.590 4.679 1,938 -0.03(-0.65%)
Sep 29, 2016 4.710 4.710 4.710 4.710 2,210 -0.00(-0.08%)
Sep 28, 2016 4.700 4.714 4.700 4.714 400 +0.05(+1.04%)
Sep 27, 2016 4.665 4.665 4.665 4.665 100 -0.00(-0.10%)
Sep 26, 2016 4.670 4.670 4.670 4.670 250 +0.02(+0.43%)
Sep 23, 2016 4.730 4.730 4.650 4.650 2,100 -0.07(-1.48%)
Sep 22, 2016 4.720 4.752 4.720 4.720 21,470 +0.10(+2.08%)
Sep 21, 2016 4.620 4.624 4.620 4.624 17,458 -0.04(-0.77%)
Sep 16, 2016 4.660 4.660 4.660 0 +0.11(+2.42%)
Sep 15, 2016 4.520 4.670 4.520 4.550 7,675 -0.11(-2.36%)
Sep 14, 2016 4.664 4.664 4.660 4.660 5,580 -0.11(-2.31%)
Sep 13, 2016 4.850 4.850 4.770 4.770 3,728 -0.03(-0.63%)
Sep 12, 2016 4.800 4.820 4.793 4.800 14,665 +0.01(+0.21%)
Sep 09, 2016 4.780 4.850 4.770 4.790 17,937 -0.06(-1.24%)
Sep 08, 2016 4.850 4.850 4.850 4.850 1,310 +0.00(+0.00%)
Sep 07, 2016 4.810 4.850 4.810 4.850 1,900 +0.10(+2.11%)
Sep 06, 2016 4.690 4.750 4.690 4.750 6,829 +0.08(+1.71%)
Sep 02, 2016 4.670 4.670 4.670 0 +0.09(+1.97%)
Sep 01, 2016 4.640 4.647 4.580 4.580 14,606 +0.09(+2.00%)
Aug 31, 2016 4.610 4.610 4.490 4.490 4,433 -0.06(-1.32%)
Aug 30, 2016 4.610 4.610 4.540 4.550 26,725 -0.05(-1.09%)
Aug 29, 2016 4.680 4.690 4.580 4.600 4,055 -0.10(-2.13%)
Aug 26, 2016 4.682 4.700 4.650 4.700 3,150 +0.06(+1.29%)
Aug 25, 2016 4.620 4.640 4.590 4.640 7,304 -0.01(-0.22%)
Aug 24, 2016 4.650 4.650 4.650 4.650 2,825 +0.01(+0.22%)
Aug 23, 2016 4.640 4.641 4.640 4.640 9,121 +0.01(+0.17%)
Aug 22, 2016 4.632 4.632 4.632 4.632 4,224 -0.03(-0.62%)
Aug 19, 2016 4.664 4.670 4.661 4.661 4,828 +0.01(+0.24%)
Aug 18, 2016 4.625 4.650 4.620 4.650 6,883 +0.04(+0.87%)
Aug 17, 2016 4.610 4.616 4.610 4.610 3,400 -0.06(-1.28%)
Aug 16, 2016 4.658 4.670 4.658 4.670 3,575 -0.03(-0.64%)
Aug 15, 2016 4.702 4.705 4.700 4.700 13,166 +0.01(+0.28%)
Aug 12, 2016 4.660 4.700 4.650 4.687 3,965 +0.10(+2.11%)
Aug 11, 2016 4.644 4.644 4.590 4.590 2,300 -0.08(-1.71%)
Aug 10, 2016 4.677 4.677 4.670 4.670 4,110 -0.06(-1.27%)
Aug 09, 2016 4.700 4.790 4.700 4.730 33,037 +0.08(+1.79%)
Aug 08, 2016 4.620 4.647 4.620 4.647 4,575 +0.03(+0.58%)
Aug 05, 2016 4.634 4.678 4.620 4.620 1,562 -0.04(-0.86%)
Aug 04, 2016 4.682 4.682 4.650 4.660 5,295 +0.15(+3.33%)
Aug 03, 2016 4.470 4.510 4.470 4.510 7,820 +0.04(+0.82%)
Aug 02, 2016 4.450 4.550 4.450 4.473 4,197 -0.10(-2.12%)
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.