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
Last 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 (%)
Sep 29, 2017 7.772 7.780 7.770 7.770 2,640 -0.31(-3.84%)
Sep 28, 2017 8.080 8.080 8.080 8.080 125 +0.20(+2.54%)
Sep 27, 2017 7.880 7.880 7.880 7.880 2,000 +0.00(+0.00%)
Sep 26, 2017 8.080 8.080 7.880 7.880 9,130 -0.12(-1.50%)
Sep 25, 2017 7.950 8.000 7.940 8.000 67,048 +0.10(+1.27%)
Sep 22, 2017 7.800 7.920 7.800 7.900 9,502 +0.17(+2.20%)
Sep 21, 2017 7.730 7.730 7.730 7.730 3,135 -0.02(-0.26%)
Sep 19, 2017 7.750 7.750 7.750 0 +0.16(+2.11%)
Sep 18, 2017 7.650 7.650 7.590 7.590 8,059 -0.05(-0.65%)
Sep 15, 2017 7.550 7.650 7.550 7.640 34,330 +0.33(+4.51%)
Sep 14, 2017 7.310 7.310 7.310 7.310 3,085 -0.09(-1.22%)
Sep 13, 2017 7.400 7.400 7.400 7.400 127 +0.01(+0.12%)
Sep 12, 2017 7.391 7.391 7.391 7.391 2,500 +0.12(+1.67%)
Sep 11, 2017 7.270 7.270 7.270 7.270 395 -0.05(-0.64%)
Sep 08, 2017 7.317 7.317 7.317 7.317 1,000 +0.10(+1.34%)
Sep 07, 2017 7.258 7.258 7.220 7.220 2,601 +0.10(+1.40%)
Sep 06, 2017 7.219 7.219 7.120 7.120 1,739 -0.09(-1.25%)
Sep 05, 2017 7.210 7.210 7.210 7.210 100 +0.04(+0.54%)
Sep 01, 2017 7.171 7.171 7.171 7.171 512 -0.11(-1.49%)
Aug 31, 2017 7.415 7.415 7.280 7.280 455 +0.12(+1.68%)
Aug 30, 2017 7.153 7.170 7.150 7.160 87,497 -0.02(-0.28%)
Aug 29, 2017 7.178 7.180 7.160 7.180 19,500 -0.02(-0.28%)
Aug 28, 2017 7.295 7.390 7.200 7.200 3,200 +0.06(+0.84%)
Aug 25, 2017 7.140 7.140 7.140 7.140 300 +0.04(+0.56%)
Aug 24, 2017 7.100 7.100 7.100 7.100 274 -0.05(-0.70%)
Aug 22, 2017 7.150 7.150 7.150 0 +0.13(+1.85%)
Aug 21, 2017 7.010 7.022 7.010 7.020 10,100 -0.19(-2.64%)
Aug 18, 2017 7.210 7.210 7.210 7.210 162 -0.01(-0.14%)
Aug 17, 2017 7.220 7.220 7.220 7.220 1,000 +0.10(+1.40%)
Aug 15, 2017 7.120 7.120 7.120 1 +0.03(+0.42%)
Aug 14, 2017 7.090 7.090 7.090 7.090 400 +0.04(+0.57%)
Aug 11, 2017 6.992 7.050 6.990 7.050 6,650 -0.12(-1.67%)
Aug 09, 2017 7.170 7.170 7.170 0 -0.07(-0.97%)
Aug 07, 2017 7.240 7.240 7.240 0 +0.01(+0.14%)
Aug 04, 2017 7.230 7.230 7.230 7.230 712 +0.12(+1.64%)
Aug 03, 2017 7.113 7.113 7.113 7.113 350 +0.01(+0.18%)
Aug 02, 2017 7.101 7.101 7.100 7.100 453 -0.03(-0.42%)
Jul 31, 2017 7.130 7.130 7.130 30 -0.07(-0.97%)
Jul 28, 2017 7.200 7.200 7.200 7.200 500 -0.20(-2.70%)
Jul 27, 2017 7.300 7.400 7.300 7.400 116,601 +0.10(+1.37%)
Jul 26, 2017 7.270 7.300 7.270 7.300 300 -0.05(-0.68%)
Jul 25, 2017 7.000 7.390 7.000 7.350 65,118 +0.36(+5.14%)
Jul 24, 2017 6.970 6.991 6.970 6.991 3,300 +0.14(+1.98%)
Jul 21, 2017 6.837 6.855 6.837 6.855 1,228 +0.09(+1.26%)
Jul 20, 2017 6.783 6.783 6.770 6.770 6,667 +0.20(+3.04%)
Jul 19, 2017 6.570 6.570 6.570 6.570 240 -0.17(-2.52%)
Jul 18, 2017 6.650 6.740 6.650 6.740 113,378 +0.15(+2.30%)
Jul 17, 2017 6.590 6.590 6.570 6.588 1,105 -0.00(-0.02%)
Jul 14, 2017 6.590 6.590 6.590 6.590 261 +0.02(+0.30%)
Jul 13, 2017 6.570 6.570 6.570 6.570 200 +0.09(+1.39%)
Jul 12, 2017 6.480 6.480 6.480 6.480 22,750 -0.02(-0.31%)
Jul 10, 2017 6.500 6.500 6.500 0 +0.00(+0.00%)
Jul 07, 2017 6.500 6.500 6.500 6.500 290 +0.04(+0.62%)
Jul 06, 2017 6.460 6.460 6.460 6.460 2,000 -0.23(-3.44%)
Jul 05, 2017 6.640 6.690 6.640 6.690 11,059 +0.17(+2.61%)
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.