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 (%)
Feb 28, 2017 6.508 6.508 6.450 6.450 4,154 -0.05(-0.77%)
Feb 27, 2017 6.480 6.608 6.480 6.500 21,009 +0.17(+2.69%)
Feb 24, 2017 6.390 6.390 6.330 6.330 14,085 -0.09(-1.46%)
Feb 23, 2017 6.450 6.450 6.424 6.424 4,918 +0.11(+1.81%)
Feb 22, 2017 6.270 6.310 6.270 6.310 19,734 +0.26(+4.30%)
Feb 21, 2017 6.050 6.100 6.050 6.050 2,220 +0.15(+2.54%)
Feb 17, 2017 5.900 5.900 5.900 0 -0.05(-0.84%)
Feb 16, 2017 5.950 5.950 5.950 5.950 200 -0.07(-1.08%)
Feb 15, 2017 5.990 6.060 5.990 6.015 3,700 +0.02(+0.25%)
Feb 14, 2017 6.075 6.075 6.000 6.000 5,082 -0.10(-1.64%)
Feb 13, 2017 6.050 6.100 6.050 6.100 2,512 +0.00(+0.00%)
Feb 10, 2017 5.980 6.100 5.980 6.100 10,600 +0.05(+0.82%)
Feb 09, 2017 6.010 6.050 6.010 6.050 4,650 +0.15(+2.54%)
Feb 07, 2017 5.900 5.900 5.900 0 -0.01(-0.17%)
Feb 06, 2017 5.910 5.910 5.910 5.910 1,000 -0.06(-1.01%)
Feb 03, 2017 6.020 6.020 5.970 5.970 32,639 -0.02(-0.33%)
Feb 02, 2017 6.050 6.050 5.990 5.990 1,212 -0.11(-1.80%)
Feb 01, 2017 6.040 6.130 6.040 6.100 12,901 +0.05(+0.83%)
Jan 31, 2017 5.750 6.050 5.750 6.050 55,170 +0.52(+9.40%)
Jan 30, 2017 5.540 5.620 5.530 5.530 4,020 -0.03(-0.50%)
Jan 27, 2017 5.530 5.570 5.530 5.558 2,456 +0.03(+0.50%)
Jan 26, 2017 5.530 5.530 5.530 5.530 2,253 -0.04(-0.79%)
Jan 25, 2017 5.650 5.650 5.510 5.574 8,755 -0.08(-1.35%)
Jan 24, 2017 5.650 5.650 5.650 5.650 654 -0.13(-2.25%)
Jan 23, 2017 5.650 5.780 5.650 5.780 5,050 -0.08(-1.37%)
Jan 20, 2017 5.860 5.860 5.860 5.860 380 +0.01(+0.17%)
Jan 18, 2017 5.850 5.850 5.850 0 +0.01(+0.17%)
Jan 17, 2017 5.840 5.840 5.799 5.840 750 -0.04(-0.68%)
Jan 11, 2017 5.880 5.880 5.880 0 -0.01(-0.17%)
Jan 10, 2017 5.900 5.900 5.890 5.890 2,481 -0.11(-1.83%)
Jan 09, 2017 6.000 6.000 5.890 6.000 26,687 +0.00(+0.00%)
Jan 06, 2017 6.050 6.050 6.000 6.000 4,255 -0.10(-1.65%)
Jan 05, 2017 6.000 6.158 6.000 6.101 16,552 +0.22(+3.75%)
Jan 04, 2017 5.750 5.880 5.750 5.880 29,482 +0.23(+4.07%)
Jan 03, 2017 5.610 5.650 5.610 5.650 2,989 +0.00(+0.03%)
Dec 30, 2016 5.648 5.648 5.648 0 +0.07(+1.22%)
Dec 29, 2016 5.703 5.703 5.580 5.580 4,700 -0.05(-0.84%)
Dec 28, 2016 5.610 5.649 5.610 5.627 7,380 +0.02(+0.30%)
Dec 27, 2016 5.610 5.610 5.610 5.610 250 -0.15(-2.60%)
Dec 23, 2016 5.760 5.760 5.760 0 -0.01(-0.17%)
Dec 22, 2016 5.730 5.770 5.730 5.770 10,550 +0.10(+1.80%)
Dec 21, 2016 5.660 5.671 5.660 5.668 8,133 +0.07(+1.21%)
Dec 20, 2016 5.570 5.600 5.570 5.600 15,384 +0.05(+0.87%)
Dec 19, 2016 5.540 5.551 5.540 5.551 596 -0.04(-0.69%)
Dec 16, 2016 5.590 5.590 5.590 5.590 85,679 -0.01(-0.18%)
Dec 15, 2016 5.520 5.600 5.520 5.600 38,323 +0.30(+5.66%)
Dec 14, 2016 5.340 5.340 5.300 5.300 19,355 -0.10(-1.88%)
Dec 13, 2016 5.390 5.402 5.390 5.402 20,428 -0.04(-0.82%)
Dec 12, 2016 5.320 5.450 5.320 5.446 46,416 +0.14(+2.56%)
Dec 09, 2016 5.330 5.337 5.310 5.310 10,242 -0.05(-0.93%)
Dec 08, 2016 5.370 5.540 5.360 5.360 125,980 +0.26(+5.16%)
Dec 07, 2016 5.000 5.097 5.000 5.097 15,547 +0.22(+4.44%)
Dec 06, 2016 4.830 4.880 4.830 4.880 5,400 +0.05(+1.04%)
Dec 05, 2016 4.770 4.830 4.770 4.830 18,149 +0.12(+2.55%)
Dec 02, 2016 4.710 4.710 4.710 4.710 2,333 +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.