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 (%)
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%)
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.