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 31, 2017 6.000 6.030 6.000 6.012 2,740 -0.02(-0.30%)
Mar 30, 2017 6.030 6.030 6.030 6.030 249 -0.08(-1.37%)
Mar 27, 2017 6.114 6.114 6.114 0 +0.01(+0.23%)
Mar 24, 2017 6.040 6.100 6.040 6.100 6,515 -0.02(-0.33%)
Mar 23, 2017 6.120 6.120 6.120 6.120 950 -0.00(-0.01%)
Mar 22, 2017 6.190 6.190 6.100 6.121 3,751 -0.07(-1.12%)
Mar 17, 2017 6.190 6.190 6.190 0 -0.11(-1.75%)
Mar 16, 2017 6.340 6.340 6.300 6.300 4,000 +0.10(+1.61%)
Mar 15, 2017 6.200 6.200 6.200 6.200 6,493 -0.15(-2.36%)
Mar 10, 2017 6.350 6.350 6.350 10 +0.07(+1.04%)
Mar 08, 2017 6.285 6.285 6.285 0 +0.03(+0.55%)
Mar 06, 2017 6.250 6.250 6.250 0 -0.10(-1.57%)
Mar 02, 2017 6.350 6.350 6.350 75 -0.05(-0.78%)
Mar 01, 2017 6.370 6.450 6.370 6.400 5,579 -0.05(-0.78%)
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%)
Dec 01, 2016 4.710 4.710 4.710 4.710 368 -0.08(-1.67%)
Nov 30, 2016 4.660 4.790 4.660 4.790 1,985 -0.04(-0.83%)
Nov 28, 2016 4.830 4.830 4.830 40 +0.03(+0.63%)
Nov 25, 2016 4.784 4.800 4.784 4.800 2,500 +0.20(+4.35%)
Nov 23, 2016 4.600 4.600 4.600 0 -0.03(-0.65%)
Nov 22, 2016 4.680 4.680 4.630 4.630 6,840 -0.03(-0.71%)
Nov 21, 2016 4.700 4.760 4.663 4.663 14,367 -0.13(-2.65%)
Nov 16, 2016 4.790 4.790 4.790 35 +0.03(+0.63%)
Nov 15, 2016 4.750 4.760 4.750 4.760 2,850 -0.05(-1.04%)
Nov 14, 2016 4.830 4.830 4.810 4.810 1,050 -0.06(-1.28%)
Nov 11, 2016 4.900 4.900 4.872 4.872 4,000 -0.01(-0.16%)
Nov 10, 2016 4.880 4.880 4.880 4.880 1,000 -0.17(-3.37%)
Nov 09, 2016 4.970 5.140 4.970 5.050 34,372 -0.11(-2.13%)
Nov 08, 2016 5.160 5.167 5.160 5.160 6,884 -0.05(-1.04%)
Nov 07, 2016 5.160 5.250 5.160 5.214 5,845 +0.04(+0.85%)
Nov 04, 2016 5.170 5.170 5.170 5.170 200 -0.12(-2.27%)
Nov 03, 2016 5.326 5.338 5.290 5.290 29,598 +0.01(+0.19%)
Nov 02, 2016 5.280 5.280 5.280 5.280 797 -0.18(-3.30%)
Nov 01, 2016 5.455 5.460 5.430 5.460 4,595 -0.04(-0.73%)
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%)
Aug 01, 2016 4.550 4.600 4.550 4.570 9,652 -0.07(-1.48%)
Jul 29, 2016 4.570 4.638 4.570 4.638 2,450 +0.03(+0.62%)
Jul 28, 2016 4.670 4.670 4.600 4.610 6,448 -0.07(-1.50%)
Jul 27, 2016 4.650 4.690 4.650 4.680 4,550 +0.04(+0.86%)
Jul 26, 2016 4.650 4.654 4.630 4.640 11,145 -0.05(-1.07%)
Jul 25, 2016 4.723 4.723 4.690 4.690 4,835 -0.01(-0.21%)
Jul 22, 2016 4.699 4.700 4.690 4.700 1,875 +0.05(+1.08%)
Jul 21, 2016 4.682 4.682 4.650 4.650 2,249 -0.05(-1.06%)
Jul 20, 2016 4.610 4.700 4.610 4.700 4,500 +0.09(+1.95%)
Jul 19, 2016 4.620 4.620 4.610 4.610 5,525 -0.06(-1.27%)
Jul 18, 2016 4.700 4.700 4.669 4.669 13,089 +0.01(+0.20%)
Jul 15, 2016 4.700 4.700 4.630 4.660 11,841 +0.00(+0.00%)
Jul 14, 2016 4.700 4.700 4.660 4.660 35,723 -0.04(-0.85%)
Jul 13, 2016 4.690 4.740 4.690 4.700 34,570 +0.04(+0.86%)
Jul 12, 2016 4.650 4.660 4.550 4.660 23,237 +0.11(+2.42%)
Jul 11, 2016 4.540 4.550 4.540 4.550 27,000 +0.12(+2.71%)
Jul 08, 2016 4.390 4.440 4.390 4.430 4,508 -0.02(-0.45%)
Jul 07, 2016 4.440 4.470 4.440 4.450 8,531 +0.08(+1.78%)
Jul 05, 2016 4.410 4.410 4.370 4.372 32,160 -0.19(-4.12%)
Jul 01, 2016 4.560 4.560 4.560 0 -0.04(-0.87%)
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.