Mitsubishi Motors (OP: MMTOF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 28, 2022 | 3.730 | 0 | +0.31(+9.06%) | |||
| Jul 27, 2022 | 3.440 | 3.500 | 3.420 | 3.420 | 1,400 | +0.21(+6.54%) |
| Jul 25, 2022 | 3.210 | 0 | +0.00(+0.00%) | |||
| Jul 19, 2022 | 3.210 | 35 | +0.00(+0.00%) | |||
| Jun 27, 2022 | 3.210 | 33 | -0.36(-10.08%) | |||
| Jun 23, 2022 | 3.570 | 14 | +0.05(+1.56%) | |||
| Jun 22, 2022 | 3.420 | 3.515 | 3.420 | 3.515 | 3,155 | +0.27(+8.42%) |
| Jun 16, 2022 | 3.242 | 0 | -0.12(-3.68%) | |||
| Jun 09, 2022 | 3.366 | 0 | +0.12(+3.57%) | |||
| Jun 08, 2022 | 3.250 | 3.250 | 3.245 | 3.250 | 2,200 | +0.13(+4.17%) |
| Jun 07, 2022 | 3.120 | 3.120 | 3.120 | 3.120 | 5,001 | +0.06(+1.96%) |
| Jun 06, 2022 | 3.060 | 3.060 | 3.060 | 3.060 | 182 | +0.08(+2.86%) |
| May 26, 2022 | 2.975 | 9 | -0.02(-0.50%) | |||
| May 25, 2022 | 2.990 | 2.990 | 2.990 | 2.990 | 14,100 | -0.00(-0.17%) |
| May 23, 2022 | 2.995 | 94 | +0.15(+5.27%) | |||
| May 17, 2022 | 2.845 | 0 | +0.08(+2.71%) | |||
| May 12, 2022 | 2.770 | 50 | +0.19(+7.20%) | |||
| May 09, 2022 | 2.584 | 0 | +0.15(+6.34%) | |||
| Apr 26, 2022 | 2.430 | 0 | -0.02(-0.82%) | |||
| Apr 25, 2022 | 2.450 | 2.450 | 2.450 | 2.450 | 200 | -0.08(-3.16%) |
| Apr 21, 2022 | 2.530 | 0 | +0.05(+2.02%) | |||
| Apr 18, 2022 | 2.480 | 3 | -0.02(-1.00%) | |||
| Apr 12, 2022 | 2.505 | 0 | -0.02(-0.99%) | |||
| Apr 06, 2022 | 2.530 | 0 | -0.16(-5.95%) | |||
| Apr 04, 2022 | 2.690 | 0 | +0.00(+0.00%) | |||
| Mar 31, 2022 | 2.690 | 0 | -0.01(-0.37%) | |||
| Mar 30, 2022 | 2.620 | 2.700 | 2.620 | 2.700 | 278 | +0.02(+0.75%) |
| Mar 28, 2022 | 2.680 | 0 | +0.23(+9.39%) | |||
| Mar 23, 2022 | 2.450 | 0 | +0.11(+4.70%) | |||
| Mar 18, 2022 | 2.340 | 0 | -0.16(-6.40%) | |||
| Mar 17, 2022 | 2.475 | 2.500 | 2.475 | 2.500 | 300 | +0.16(+6.84%) |
| Mar 15, 2022 | 2.340 | 0 | +0.01(+0.43%) | |||
| Mar 09, 2022 | 2.330 | 20 | +0.12(+5.67%) | |||
| Mar 08, 2022 | 2.240 | 2.240 | 2.205 | 2.205 | 300 | -0.04(-1.56%) |
| Mar 07, 2022 | 2.250 | 2.250 | 2.240 | 2.240 | 480 | -0.10(-4.27%) |
| Mar 04, 2022 | 2.500 | 2.500 | 2.340 | 2.340 | 4,200 | -0.17(-6.77%) |
| Mar 02, 2022 | 2.510 | 0 | -0.10(-3.83%) | |||
| Feb 28, 2022 | 2.610 | 35 | -0.09(-3.33%) | |||
| Feb 25, 2022 | 2.700 | 2.700 | 2.700 | 2.700 | 5,000 | +0.15(+5.88%) |
| Feb 24, 2022 | 2.550 | 2.550 | 2.550 | 2.550 | 206 | -0.44(-14.72%) |
| Feb 18, 2022 | 2.990 | 0 | +0.17(+5.88%) | |||
| Feb 16, 2022 | 2.824 | 0 | -0.02(-0.56%) | |||
| Feb 15, 2022 | 2.840 | 2.840 | 2.840 | 2.840 | 200 | -0.02(-0.70%) |
| Feb 03, 2022 | 2.860 | 0 | -0.06(-2.05%) | |||
| Feb 02, 2022 | 2.910 | 2.920 | 2.910 | 2.920 | 800 | +0.21(+7.91%) |
| Feb 01, 2022 | 2.762 | 2.762 | 2.706 | 2.706 | 523 | -0.05(-1.96%) |
| Jan 28, 2022 | 2.760 | 30 | -0.02(-0.72%) | |||
| Jan 26, 2022 | 2.780 | 0 | +0.13(+4.81%) | |||
| Jan 24, 2022 | 2.652 | 0 | -0.15(-5.39%) | |||
| Jan 21, 2022 | 2.804 | 2.804 | 2.800 | 2.804 | 1,124 | +0.07(+2.69%) |
| Jan 20, 2022 | 2.890 | 2.890 | 2.730 | 2.730 | 200 | -0.14(-4.88%) |
| Jan 19, 2022 | 2.900 | 2.900 | 2.870 | 2.870 | 400 | -0.07(-2.38%) |
| Jan 14, 2022 | 2.940 | 0 | -0.06(-2.00%) | |||
| Jan 13, 2022 | 3.000 | 3.000 | 3.000 | 3.000 | 250 | +0.11(+3.81%) |
| Jan 11, 2022 | 2.890 | 0 | +0.09(+3.21%) | |||
| Dec 30, 2021 | 2.800 | 2.800 | 2.800 | 91 | -0.03(-1.06%) | |
| Dec 28, 2021 | 2.830 | 2.830 | 2.830 | 0 | -0.01(-0.35%) | |
| Dec 27, 2021 | 2.840 | 2.840 | 2.840 | 2.840 | 135 | +0.04(+1.43%) |
| Dec 23, 2021 | 2.800 | 2.800 | 2.800 | 2.800 | 1,000 | +0.09(+3.32%) |
| Dec 20, 2021 | 2.710 | 2.710 | 2.710 | 0 | -0.15(-5.24%) | |
| Dec 13, 2021 | 2.860 | 2.860 | 2.860 | 0 | -0.14(-4.67%) | |
| Dec 09, 2021 | 3.000 | 3.000 | 3.000 | 50 | -0.03(-0.99%) | |
| Dec 08, 2021 | 3.030 | 3.030 | 3.030 | 3.030 | 648 | +0.01(+0.33%) |
| Dec 07, 2021 | 3.020 | 3.110 | 3.020 | 3.020 | 1,162 | -0.04(-1.31%) |
| Dec 02, 2021 | 3.060 | 3.060 | 3.060 | 0 | -0.15(-4.67%) | |
| Dec 01, 2021 | 3.210 | 3.210 | 3.210 | 3.210 | 500 | -0.13(-3.89%) |
| Nov 30, 2021 | 3.340 | 3.340 | 3.340 | 3.340 | 3,001 | -0.04(-1.18%) |
| Nov 29, 2021 | 3.280 | 3.480 | 3.280 | 3.380 | 2,109 | -0.17(-4.79%) |
| Nov 24, 2021 | 3.550 | 3.550 | 3.550 | 0 | +0.17(+5.03%) | |
| Nov 22, 2021 | 3.380 | 3.380 | 3.380 | 0 | +0.04(+1.20%) | |
| Nov 18, 2021 | 3.340 | 3.340 | 3.340 | 26 | +0.01(+0.36%) | |
| Nov 17, 2021 | 3.328 | 3.328 | 3.328 | 3.328 | 920 | -0.07(-2.12%) |
| Nov 16, 2021 | 3.400 | 3.400 | 3.400 | 3.400 | 325 | +0.13(+3.98%) |
| Nov 09, 2021 | 3.270 | 3.270 | 3.270 | 10 | +0.01(+0.31%) | |
| Nov 05, 2021 | 3.260 | 3.260 | 3.260 | 0 | -0.14(-4.12%) | |
| Nov 04, 2021 | 3.440 | 3.440 | 3.380 | 3.400 | 15,330 | +0.09(+2.75%) |
| Nov 03, 2021 | 3.309 | 3.309 | 3.309 | 3.309 | 800 | +0.04(+1.35%) |
| Nov 02, 2021 | 3.265 | 3.265 | 3.210 | 3.265 | 650 | +0.05(+1.56%) |
| Oct 25, 2021 | 3.215 | 3.215 | 3.215 | 0 | -0.04(-1.08%) | |
| Oct 22, 2021 | 3.250 | 3.250 | 3.250 | 3.250 | 200 | +0.01(+0.31%) |
| Oct 20, 2021 | 3.240 | 3.240 | 3.240 | 0 | +0.08(+2.53%) | |
| Oct 19, 2021 | 3.225 | 3.225 | 3.160 | 3.160 | 2,744 | -0.21(-6.23%) |
| Oct 18, 2021 | 3.170 | 3.370 | 3.170 | 3.370 | 1,077 | +0.15(+4.66%) |
| Oct 15, 2021 | 3.140 | 3.230 | 3.140 | 3.220 | 1,391 | +0.01(+0.31%) |
| Oct 14, 2021 | 3.140 | 3.210 | 3.140 | 3.210 | 3,800 | +0.16(+5.25%) |
| Oct 13, 2021 | 3.000 | 3.050 | 3.000 | 3.050 | 6,263 | +0.19(+6.64%) |
| Oct 12, 2021 | 2.840 | 2.860 | 2.840 | 2.860 | 3,478 | +0.06(+2.14%) |
| Oct 11, 2021 | 2.890 | 2.890 | 2.800 | 2.800 | 12,200 | +0.15(+5.66%) |
| Oct 07, 2021 | 2.650 | 2.650 | 2.650 | 0 | -0.04(-1.49%) | |
| Oct 06, 2021 | 2.690 | 2.690 | 2.690 | 2.690 | 5,000 | -0.13(-4.61%) |
| Oct 04, 2021 | 2.820 | 2.820 | 2.820 | 86 | +0.03(+1.26%) | |
| Oct 01, 2021 | 2.785 | 2.785 | 2.785 | 2.785 | 499 | +0.24(+9.22%) |
| Sep 27, 2021 | 2.550 | 2.550 | 2.550 | 0 | +0.02(+0.79%) | |
| Sep 24, 2021 | 2.530 | 2.530 | 2.530 | 2.530 | 200 | +0.00(+0.00%) |
| Sep 22, 2021 | 2.530 | 2.530 | 2.530 | 0 | +0.00(+0.00%) | |
| Sep 21, 2021 | 2.506 | 2.530 | 2.506 | 2.530 | 850 | -0.02(-0.78%) |
| Sep 20, 2021 | 2.631 | 2.631 | 2.510 | 2.550 | 1,419 | -0.07(-2.67%) |
| Sep 16, 2021 | 2.620 | 2.620 | 2.620 | 0 | +0.00(+0.00%) | |
| Sep 15, 2021 | 2.620 | 2.620 | 2.620 | 2.620 | 1,520 | -0.03(-1.13%) |
| Sep 14, 2021 | 2.550 | 2.660 | 2.550 | 2.650 | 450 | +0.05(+1.92%) |
| Sep 10, 2021 | 2.600 | 2.600 | 2.600 | 0 | +0.11(+4.42%) | |
| Sep 01, 2021 | 2.490 | 2.490 | 2.490 | 0 | -0.04(-1.58%) | |
| Aug 31, 2021 | 2.530 | 2.530 | 2.530 | 2.530 | 250 | -0.01(-0.39%) |
| Aug 30, 2021 | 2.520 | 2.540 | 2.520 | 2.540 | 1,047 | +0.06(+2.21%) |
| Aug 23, 2021 | 2.485 | 2.485 | 2.485 | 0 | +0.01(+0.40%) | |
| Aug 20, 2021 | 2.475 | 2.475 | 2.475 | 2.475 | 250 | -0.11(-4.44%) |
| Aug 19, 2021 | 2.590 | 2.590 | 2.590 | 2.590 | 4,000 | -0.01(-0.38%) |
| Aug 18, 2021 | 2.600 | 2.600 | 2.600 | 2.600 | 175 | -0.06(-2.26%) |
| Aug 17, 2021 | 2.660 | 2.660 | 2.660 | 2.660 | 1,004 | -0.11(-3.97%) |
| Aug 13, 2021 | 2.770 | 2.770 | 2.770 | 74 | +0.06(+2.21%) | |
| Aug 12, 2021 | 2.710 | 2.710 | 2.710 | 2.710 | 252 | -0.03(-1.09%) |
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.
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.