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
)
2.900
UNCHANGED
Streaming Delayed Price
Updated: 12:28 PM EDT, May 20, 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 (%)
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%)
May 02, 2016
4.310
4.450
4.300
4.450
210,671
+0.20(+4.71%)
Apr 29, 2016
4.250
4.320
4.240
4.250
257,264
+0.05(+1.19%)
Apr 28, 2016
4.155
4.270
4.100
4.200
409,795
+0.35(+9.09%)
Apr 27, 2016
3.900
3.950
3.830
3.850
388,021
-0.17(-4.23%)
Apr 26, 2016
4.000
4.100
4.000
4.020
477,750
-0.39(-8.84%)
Apr 25, 2016
4.650
4.650
4.410
4.410
686,148
-0.37(-7.74%)
Apr 22, 2016
4.728
5.050
4.720
4.780
1,012,866
-0.40(-7.66%)
Apr 21, 2016
5.410
5.410
5.000
5.176
226,696
-1.36(-20.85%)
Apr 20, 2016
6.870
6.870
6.540
6.540
22,044
-1.02(-13.49%)
Apr 18, 2016
7.560
7.560
7.560
0
+0.27(+3.70%)
Apr 08, 2016
7.290
7.290
7.290
0
+0.02(+0.28%)
Apr 07, 2016
7.270
7.270
7.270
7.270
200
+0.04(+0.53%)
Apr 06, 2016
7.232
7.232
7.232
7.232
67,800
+0.02(+0.30%)
Mar 24, 2016
7.210
7.210
7.210
0
-0.50(-6.49%)
Mar 14, 2016
7.710
7.710
7.710
0
+0.17(+2.25%)
Mar 11, 2016
7.540
7.540
7.540
7.540
1,053
-0.08(-1.05%)
Feb 08, 2016
7.620
7.620
7.620
0
-0.43(-5.34%)
Jan 07, 2016
8.050
8.050
8.050
0
-0.20(-2.42%)
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
.