Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Mitsubishi Motors
(OP:
MMTOF
)
2.800
UNCHANGED
Last Price
Updated: 10:29 AM EDT, Jun 13, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
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%)
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
.