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 (%)
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%)
Jul 03, 2017 6.520 6.520 6.520 6.520 11 +0.00(+0.00%)
Jun 30, 2017 6.520 6.520 6.520 11 +0.07(+1.03%)
Jun 29, 2017 6.454 6.454 6.454 6.454 294 -0.10(-1.47%)
Jun 26, 2017 6.550 6.550 6.550 15 +0.10(+1.55%)
Jun 23, 2017 6.450 6.450 6.450 6.450 1,001 +0.07(+1.10%)
Jun 22, 2017 6.380 6.380 6.380 6.380 851 -0.04(-0.62%)
Jun 21, 2017 6.590 6.590 6.420 6.420 742 -0.10(-1.53%)
Jun 16, 2017 6.520 6.520 6.520 0 +0.14(+2.18%)
Jun 15, 2017 6.396 6.422 6.381 6.381 1,419 -0.23(-3.51%)
Jun 14, 2017 6.613 6.613 6.613 6.613 4,471 +0.00(+0.05%)
Jun 12, 2017 6.610 6.610 6.610 0 -0.01(-0.22%)
Jun 09, 2017 6.590 6.625 6.590 6.625 290 -0.03(-0.38%)
Jun 07, 2017 6.650 6.650 6.650 0 +0.05(+0.76%)
Jun 06, 2017 6.740 6.740 6.600 6.600 2,100 -0.03(-0.45%)
Jun 05, 2017 6.630 6.630 6.630 6.630 1,100 -0.12(-1.72%)
Jun 02, 2017 6.710 6.758 6.690 6.746 3,985 +0.31(+4.75%)
May 31, 2017 6.440 6.440 6.440 1 -0.11(-1.68%)
May 30, 2017 6.450 6.550 6.450 6.550 35,133 +0.15(+2.34%)
May 25, 2017 6.400 6.400 6.400 0 -0.05(-0.78%)
May 23, 2017 6.450 6.450 6.450 50 -0.08(-1.22%)
May 22, 2017 6.580 6.580 6.480 6.529 17,467 -0.02(-0.37%)
May 19, 2017 6.500 6.554 6.500 6.554 782 +0.05(+0.83%)
May 18, 2017 6.500 6.500 6.440 6.500 19,785 -0.05(-0.76%)
May 17, 2017 6.600 6.600 6.550 6.550 1,120 -0.15(-2.24%)
May 16, 2017 6.687 6.700 6.687 6.700 10,405 +0.10(+1.52%)
May 15, 2017 6.600 6.600 6.600 6.600 1,000 -0.14(-2.08%)
May 11, 2017 6.740 6.740 6.740 10 +0.06(+0.90%)
May 10, 2017 6.710 6.717 6.650 6.680 68,421 +0.36(+5.70%)
May 09, 2017 6.301 6.320 6.300 6.320 2,950 -0.06(-0.94%)
May 08, 2017 6.400 6.400 6.380 6.380 902 +0.05(+0.78%)
May 04, 2017 6.331 6.331 6.331 0 -0.03(-0.46%)
May 03, 2017 6.380 6.380 6.360 6.360 400 -0.04(-0.63%)
May 02, 2017 6.401 6.425 6.400 6.400 30,600 +0.11(+1.72%)
May 01, 2017 6.340 6.340 6.280 6.292 15,200 -0.05(-0.76%)
Apr 28, 2017 6.320 6.350 6.320 6.340 1,836 +0.03(+0.48%)
Apr 27, 2017 6.391 6.391 6.310 6.310 4,828 -0.01(-0.17%)
Apr 26, 2017 6.320 6.359 6.320 6.321 5,729 +0.14(+2.28%)
Apr 25, 2017 6.180 6.180 6.180 6.180 5,150 -0.02(-0.32%)
Apr 24, 2017 6.177 6.200 6.170 6.200 7,100 +0.09(+1.47%)
Apr 21, 2017 6.080 6.110 6.080 6.110 10,754 +0.11(+1.83%)
Apr 20, 2017 6.000 6.000 6.000 6.000 4,010 +0.09(+1.52%)
Apr 19, 2017 5.910 5.910 5.910 5.910 470 +0.12(+2.07%)
Apr 17, 2017 5.790 5.790 5.790 15 +0.00(+0.00%)
Apr 13, 2017 5.910 5.910 5.790 5.790 1,350 -0.29(-4.77%)
Apr 11, 2017 6.080 6.080 6.080 0 -0.02(-0.33%)
Apr 06, 2017 6.100 6.100 6.100 0 +0.10(+1.66%)
Apr 04, 2017 6.000 6.000 6.000 0 +0.00(+0.00%)
Apr 03, 2017 6.000 6.000 6.000 6.000 510 -0.01(-0.20%)
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%)
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.