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 (%)
Mar 31, 2022 2.690 0 -0.01(-0.37%)
Mar 30, 2022 2.620 2.700 2.620 2.700 278 +0.02(+0.75%)
Mar 28, 2022 2.680 0 +0.23(+9.39%)
Mar 23, 2022 2.450 0 +0.11(+4.70%)
Mar 18, 2022 2.340 0 -0.16(-6.40%)
Mar 17, 2022 2.475 2.500 2.475 2.500 300 +0.16(+6.84%)
Mar 15, 2022 2.340 0 +0.01(+0.43%)
Mar 09, 2022 2.330 20 +0.12(+5.67%)
Mar 08, 2022 2.240 2.240 2.205 2.205 300 -0.04(-1.56%)
Mar 07, 2022 2.250 2.250 2.240 2.240 480 -0.10(-4.27%)
Mar 04, 2022 2.500 2.500 2.340 2.340 4,200 -0.17(-6.77%)
Mar 02, 2022 2.510 0 -0.10(-3.83%)
Feb 28, 2022 2.610 35 -0.09(-3.33%)
Feb 25, 2022 2.700 2.700 2.700 2.700 5,000 +0.15(+5.88%)
Feb 24, 2022 2.550 2.550 2.550 2.550 206 -0.44(-14.72%)
Feb 18, 2022 2.990 0 +0.17(+5.88%)
Feb 16, 2022 2.824 0 -0.02(-0.56%)
Feb 15, 2022 2.840 2.840 2.840 2.840 200 -0.02(-0.70%)
Feb 03, 2022 2.860 0 -0.06(-2.05%)
Feb 02, 2022 2.910 2.920 2.910 2.920 800 +0.21(+7.91%)
Feb 01, 2022 2.762 2.762 2.706 2.706 523 -0.05(-1.96%)
Jan 28, 2022 2.760 30 -0.02(-0.72%)
Jan 26, 2022 2.780 0 +0.13(+4.81%)
Jan 24, 2022 2.652 0 -0.15(-5.39%)
Jan 21, 2022 2.804 2.804 2.800 2.804 1,124 +0.07(+2.69%)
Jan 20, 2022 2.890 2.890 2.730 2.730 200 -0.14(-4.88%)
Jan 19, 2022 2.900 2.900 2.870 2.870 400 -0.07(-2.38%)
Jan 14, 2022 2.940 0 -0.06(-2.00%)
Jan 13, 2022 3.000 3.000 3.000 3.000 250 +0.11(+3.81%)
Jan 11, 2022 2.890 0 +0.09(+3.21%)
Dec 30, 2021 2.800 2.800 2.800 91 -0.03(-1.06%)
Dec 28, 2021 2.830 2.830 2.830 0 -0.01(-0.35%)
Dec 27, 2021 2.840 2.840 2.840 2.840 135 +0.04(+1.43%)
Dec 23, 2021 2.800 2.800 2.800 2.800 1,000 +0.09(+3.32%)
Dec 20, 2021 2.710 2.710 2.710 0 -0.15(-5.24%)
Dec 13, 2021 2.860 2.860 2.860 0 -0.14(-4.67%)
Dec 09, 2021 3.000 3.000 3.000 50 -0.03(-0.99%)
Dec 08, 2021 3.030 3.030 3.030 3.030 648 +0.01(+0.33%)
Dec 07, 2021 3.020 3.110 3.020 3.020 1,162 -0.04(-1.31%)
Dec 02, 2021 3.060 3.060 3.060 0 -0.15(-4.67%)
Dec 01, 2021 3.210 3.210 3.210 3.210 500 -0.13(-3.89%)
Nov 30, 2021 3.340 3.340 3.340 3.340 3,001 -0.04(-1.18%)
Nov 29, 2021 3.280 3.480 3.280 3.380 2,109 -0.17(-4.79%)
Nov 24, 2021 3.550 3.550 3.550 0 +0.17(+5.03%)
Nov 22, 2021 3.380 3.380 3.380 0 +0.04(+1.20%)
Nov 18, 2021 3.340 3.340 3.340 26 +0.01(+0.36%)
Nov 17, 2021 3.328 3.328 3.328 3.328 920 -0.07(-2.12%)
Nov 16, 2021 3.400 3.400 3.400 3.400 325 +0.13(+3.98%)
Nov 09, 2021 3.270 3.270 3.270 10 +0.01(+0.31%)
Nov 05, 2021 3.260 3.260 3.260 0 -0.14(-4.12%)
Nov 04, 2021 3.440 3.440 3.380 3.400 15,330 +0.09(+2.75%)
Nov 03, 2021 3.309 3.309 3.309 3.309 800 +0.04(+1.35%)
Nov 02, 2021 3.265 3.265 3.210 3.265 650 +0.05(+1.56%)
Oct 25, 2021 3.215 3.215 3.215 0 -0.04(-1.08%)
Oct 22, 2021 3.250 3.250 3.250 3.250 200 +0.01(+0.31%)
Oct 20, 2021 3.240 3.240 3.240 0 +0.08(+2.53%)
Oct 19, 2021 3.225 3.225 3.160 3.160 2,744 -0.21(-6.23%)
Oct 18, 2021 3.170 3.370 3.170 3.370 1,077 +0.15(+4.66%)
Oct 15, 2021 3.140 3.230 3.140 3.220 1,391 +0.01(+0.31%)
Oct 14, 2021 3.140 3.210 3.140 3.210 3,800 +0.16(+5.25%)
Oct 13, 2021 3.000 3.050 3.000 3.050 6,263 +0.19(+6.64%)
Oct 12, 2021 2.840 2.860 2.840 2.860 3,478 +0.06(+2.14%)
Oct 11, 2021 2.890 2.890 2.800 2.800 12,200 +0.15(+5.66%)
Oct 07, 2021 2.650 2.650 2.650 0 -0.04(-1.49%)
Oct 06, 2021 2.690 2.690 2.690 2.690 5,000 -0.13(-4.61%)
Oct 04, 2021 2.820 2.820 2.820 86 +0.03(+1.26%)
Oct 01, 2021 2.785 2.785 2.785 2.785 499 +0.24(+9.22%)
Sep 27, 2021 2.550 2.550 2.550 0 +0.02(+0.79%)
Sep 24, 2021 2.530 2.530 2.530 2.530 200 +0.00(+0.00%)
Sep 22, 2021 2.530 2.530 2.530 0 +0.00(+0.00%)
Sep 21, 2021 2.506 2.530 2.506 2.530 850 -0.02(-0.78%)
Sep 20, 2021 2.631 2.631 2.510 2.550 1,419 -0.07(-2.67%)
Sep 16, 2021 2.620 2.620 2.620 0 +0.00(+0.00%)
Sep 15, 2021 2.620 2.620 2.620 2.620 1,520 -0.03(-1.13%)
Sep 14, 2021 2.550 2.660 2.550 2.650 450 +0.05(+1.92%)
Sep 10, 2021 2.600 2.600 2.600 0 +0.11(+4.42%)
Sep 01, 2021 2.490 2.490 2.490 0 -0.04(-1.58%)
Aug 31, 2021 2.530 2.530 2.530 2.530 250 -0.01(-0.39%)
Aug 30, 2021 2.520 2.540 2.520 2.540 1,047 +0.06(+2.21%)
Aug 23, 2021 2.485 2.485 2.485 0 +0.01(+0.40%)
Aug 20, 2021 2.475 2.475 2.475 2.475 250 -0.11(-4.44%)
Aug 19, 2021 2.590 2.590 2.590 2.590 4,000 -0.01(-0.38%)
Aug 18, 2021 2.600 2.600 2.600 2.600 175 -0.06(-2.26%)
Aug 17, 2021 2.660 2.660 2.660 2.660 1,004 -0.11(-3.97%)
Aug 13, 2021 2.770 2.770 2.770 74 +0.06(+2.21%)
Aug 12, 2021 2.710 2.710 2.710 2.710 252 -0.03(-1.09%)
Aug 03, 2021 2.740 2.740 2.740 0 -0.05(-1.79%)
Jul 28, 2021 2.790 2.790 2.790 3 +0.09(+3.33%)
Jul 27, 2021 2.670 2.700 2.670 2.700 1,771 +0.22(+8.87%)
Jul 26, 2021 2.480 2.480 2.480 2.480 650 -0.07(-2.75%)
Jul 23, 2021 2.540 2.580 2.540 2.550 7,175 +0.00(+0.00%)
Jul 21, 2021 2.550 2.550 2.550 0 +0.01(+0.39%)
Jul 20, 2021 2.535 2.540 2.535 2.540 1,175 +0.03(+1.16%)
Jul 19, 2021 2.511 2.511 2.511 2.511 204 -0.25(-9.09%)
Jul 16, 2021 2.762 2.762 2.762 2.762 130 +0.09(+3.45%)
Jul 15, 2021 2.750 2.750 2.670 2.670 248 -0.12(-4.30%)
Jul 14, 2021 2.810 2.810 2.790 2.790 1,300 +0.01(+0.36%)
Jul 12, 2021 2.780 2.780 2.780 45 -0.01(-0.36%)
Jul 08, 2021 2.790 2.790 2.790 0 +0.04(+1.45%)
Jul 07, 2021 2.750 2.750 2.750 2.750 777 +0.00(+0.00%)
Jul 01, 2021 2.750 2.750 2.750 0 +0.00(+0.00%)
Jun 29, 2021 2.750 2.750 2.750 2 -0.09(-3.17%)
Jun 28, 2021 2.815 2.840 2.815 2.840 2,110 +0.01(+0.35%)
Jun 25, 2021 2.730 2.830 2.730 2.830 3,019 +0.10(+3.66%)
Jun 24, 2021 2.695 2.730 2.680 2.730 7,820 -0.02(-0.73%)
Jun 23, 2021 2.750 2.750 2.750 2.750 111 +0.03(+1.10%)
Jun 21, 2021 2.720 2.720 2.720 14 -0.01(-0.37%)
Jun 18, 2021 2.730 2.730 2.730 2.730 123 -0.13(-4.55%)
Jun 16, 2021 2.860 2.860 2.860 15 +0.01(+0.53%)
Jun 14, 2021 2.845 2.845 2.845 3 +0.07(+2.34%)
Jun 11, 2021 2.850 2.860 2.780 2.780 5,004 -0.07(-2.46%)
Jun 10, 2021 2.850 2.850 2.850 2.850 909 -0.06(-2.06%)
Jun 07, 2021 2.910 2.910 2.910 4 -0.08(-2.68%)
Jun 04, 2021 2.990 3.010 2.980 2.990 106,391 +0.18(+6.41%)
Jun 03, 2021 2.810 2.810 2.810 2.810 164 +0.11(+4.07%)
May 27, 2021 2.700 2.700 2.700 49 -0.05(-1.82%)
May 26, 2021 2.750 2.750 2.750 2.750 118 +0.13(+4.96%)
May 24, 2021 2.620 2.620 2.620 3 -0.18(-6.43%)
May 14, 2021 2.800 2.800 2.800 22 +0.04(+1.49%)
May 12, 2021 2.759 2.759 2.759 13 -0.01(-0.40%)
May 07, 2021 2.770 2.770 2.770 138 +0.07(+2.59%)
May 06, 2021 2.735 2.735 2.700 2.700 286 +0.02(+0.56%)
May 05, 2021 2.650 2.685 2.650 2.685 2,139 -0.02(-0.56%)
May 04, 2021 2.700 2.700 2.700 2.700 253 -0.01(-0.37%)
May 03, 2021 2.750 2.750 2.710 2.710 8,824 -0.02(-0.91%)
Apr 30, 2021 2.700 2.735 2.700 2.735 500 -0.06(-2.32%)
Apr 27, 2021 2.800 2.800 2.800 0 +0.02(+0.72%)
Apr 26, 2021 2.780 2.780 2.780 2.780 526 +0.08(+2.96%)
Apr 23, 2021 2.600 2.750 2.600 2.700 2,300 +0.03(+1.12%)
Apr 22, 2021 2.720 2.720 2.670 2.670 350 +0.02(+0.75%)
Apr 21, 2021 2.680 2.680 2.600 2.650 3,572 -0.19(-6.69%)
Apr 20, 2021 2.840 2.840 2.840 90 +0.00(+0.00%)
Apr 19, 2021 2.940 2.940 2.840 2.840 3,088 -0.07(-2.41%)
Apr 16, 2021 2.900 2.980 2.840 2.910 2,600 +0.05(+1.75%)
Apr 15, 2021 2.860 2.860 2.860 10 +0.00(+0.00%)
Apr 14, 2021 2.920 2.920 2.860 2.860 600 +0.04(+1.60%)
Apr 13, 2021 2.815 2.815 2.815 153 +0.00(+0.00%)
Apr 12, 2021 2.860 2.860 2.815 2.815 322 -0.04(-1.57%)
Apr 09, 2021 2.860 2.860 2.860 44 +0.00(+0.00%)
Apr 08, 2021 2.860 2.860 2.860 50 +0.00(+0.00%)
Apr 07, 2021 2.860 2.860 2.860 2.860 2,010 +0.08(+2.88%)
Apr 06, 2021 2.840 2.840 2.780 2.780 1,225 -0.08(-2.88%)
Apr 05, 2021 2.760 2.862 2.760 2.862 835 +0.02(+0.79%)
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.