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 (%)
Jun 30, 2016 4.610 4.630 4.590 4.600 19,400 +0.00(+0.00%)
Jun 29, 2016 4.630 4.630 4.600 4.600 19,224 -0.09(-1.92%)
Jun 28, 2016 4.660 4.690 4.630 4.690 53,887 +0.02(+0.43%)
Jun 27, 2016 4.780 4.780 4.670 4.670 61,448 -0.26(-5.27%)
Jun 24, 2016 4.900 4.980 4.830 4.930 58,948 -0.20(-3.90%)
Jun 22, 2016 5.130 5.130 5.130 10 +0.21(+4.27%)
Jun 21, 2016 5.210 5.210 4.910 4.920 80,734 -0.18(-3.53%)
Jun 20, 2016 5.120 5.290 5.000 5.100 139,342 -0.02(-0.39%)
Jun 17, 2016 5.090 5.180 5.090 5.120 21,709 +0.17(+3.43%)
Jun 16, 2016 4.900 4.950 4.900 4.950 6,250 -0.06(-1.20%)
Jun 15, 2016 5.010 5.010 4.890 5.010 4,055 +0.18(+3.73%)
Jun 14, 2016 4.905 4.910 4.800 4.830 53,863 -0.15(-3.01%)
Jun 13, 2016 5.040 5.040 4.920 4.980 31,275 -0.06(-1.19%)
Jun 10, 2016 5.130 5.130 5.040 5.040 21,435 -0.08(-1.56%)
Jun 09, 2016 5.070 5.120 5.070 5.120 55,574 -0.12(-2.29%)
Jun 08, 2016 5.290 5.290 5.240 5.240 20,758 +0.04(+0.77%)
Jun 07, 2016 5.280 5.300 5.190 5.200 16,118 -0.05(-0.95%)
Jun 06, 2016 5.220 5.260 5.210 5.250 38,193 +0.04(+0.72%)
Jun 03, 2016 5.190 5.212 5.190 5.212 3,265 +0.03(+0.62%)
Jun 02, 2016 5.150 5.180 5.150 5.180 12,905 +0.01(+0.19%)
Jun 01, 2016 5.250 5.250 5.140 5.170 21,220 -0.05(-0.96%)
May 31, 2016 5.150 5.290 5.150 5.220 20,544 +0.10(+1.95%)
May 27, 2016 5.120 5.120 5.120 0 -0.08(-1.54%)
May 26, 2016 5.170 5.250 5.170 5.200 61,575 +0.25(+5.05%)
May 25, 2016 5.030 5.040 4.950 4.950 26,260 -0.12(-2.32%)
May 24, 2016 4.983 5.070 4.983 5.068 22,659 +0.11(+2.17%)
May 23, 2016 4.950 5.050 4.950 4.960 30,730 +0.11(+2.27%)
May 20, 2016 4.881 4.900 4.850 4.850 15,835 +0.00(+0.00%)
May 19, 2016 4.927 4.927 4.850 4.850 53,254 -0.17(-3.39%)
May 18, 2016 5.010 5.130 5.010 5.020 64,567 +0.16(+3.28%)
May 17, 2016 4.970 4.970 4.840 4.861 59,225 -0.09(-1.80%)
May 16, 2016 4.970 5.040 4.880 4.950 79,669 -0.20(-3.88%)
May 13, 2016 5.180 5.200 5.080 5.150 184,628 -0.45(-8.04%)
May 12, 2016 5.811 5.945 5.450 5.600 1,047,282 +0.46(+8.95%)
May 11, 2016 4.590 5.200 4.360 5.140 1,091,897 +0.72(+16.29%)
May 10, 2016 4.500 4.500 4.420 4.420 83,216 +0.02(+0.45%)
May 09, 2016 4.440 4.460 4.400 4.400 162,990 -0.10(-2.22%)
May 06, 2016 4.550 4.590 4.420 4.500 72,488 +0.25(+5.94%)
May 05, 2016 4.265 4.265 4.190 4.248 213,391 -0.00(-0.05%)
May 04, 2016 4.250 4.250 4.210 4.250 109,939 +0.02(+0.47%)
May 03, 2016 4.420 4.420 4.190 4.230 501,812 -0.22(-4.94%)
May 02, 2016 4.310 4.450 4.300 4.450 210,671 +0.20(+4.71%)
Apr 29, 2016 4.250 4.320 4.240 4.250 257,264 +0.05(+1.19%)
Apr 28, 2016 4.155 4.270 4.100 4.200 409,795 +0.35(+9.09%)
Apr 27, 2016 3.900 3.950 3.830 3.850 388,021 -0.17(-4.23%)
Apr 26, 2016 4.000 4.100 4.000 4.020 477,750 -0.39(-8.84%)
Apr 25, 2016 4.650 4.650 4.410 4.410 686,148 -0.37(-7.74%)
Apr 22, 2016 4.728 5.050 4.720 4.780 1,012,866 -0.40(-7.66%)
Apr 21, 2016 5.410 5.410 5.000 5.176 226,696 -1.36(-20.85%)
Apr 20, 2016 6.870 6.870 6.540 6.540 22,044 -1.02(-13.49%)
Apr 18, 2016 7.560 7.560 7.560 0 +0.27(+3.70%)
Apr 08, 2016 7.290 7.290 7.290 0 +0.02(+0.28%)
Apr 07, 2016 7.270 7.270 7.270 7.270 200 +0.04(+0.53%)
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.