Mitsubishi Motors (OP: MMTOF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 29, 2015 | 8.830 | 8.830 | 8.830 | 0 | +0.36(+4.25%) | |
| Jul 24, 2015 | 8.470 | 8.470 | 8.470 | 0 | +0.06(+0.71%) | |
| Jul 20, 2015 | 8.410 | 8.410 | 8.410 | 0 | -0.05(-0.59%) | |
| Jun 29, 2015 | 8.460 | 8.460 | 8.460 | 0 | -0.12(-1.40%) | |
| Jun 25, 2015 | 8.580 | 8.580 | 8.580 | 40 | -0.10(-1.15%) | |
| Jun 23, 2015 | 8.680 | 8.680 | 8.680 | 50 | -0.19(-2.14%) | |
| Jun 12, 2015 | 8.870 | 8.870 | 8.870 | 184 | -0.52(-5.54%) | |
| May 15, 2015 | 9.390 | 9.390 | 9.390 | 0 | -0.05(-0.53%) | |
| May 14, 2015 | 9.440 | 9.440 | 9.440 | 9.440 | 300 | +0.04(+0.43%) |
| May 11, 2015 | 9.400 | 9.400 | 9.400 | 0 | +0.40(+4.44%) | |
| Apr 15, 2015 | 9.000 | 9.000 | 9.000 | 0 | -0.08(-0.88%) | |
| Apr 08, 2015 | 9.080 | 9.080 | 9.080 | 0 | +0.05(+0.55%) | |
| Mar 18, 2015 | 9.030 | 9.030 | 9.030 | 0 | -0.03(-0.28%) | |
| Mar 06, 2015 | 9.055 | 9.055 | 9.055 | 0 | -0.09(-1.03%) | |
| Feb 23, 2015 | 9.150 | 9.150 | 9.150 | 0 | +0.43(+4.93%) | |
| Feb 13, 2015 | 8.720 | 8.720 | 8.720 | 0 | +0.24(+2.83%) | |
| Feb 11, 2015 | 8.480 | 8.480 | 8.480 | 0 | -0.18(-2.10%) | |
| Feb 04, 2015 | 8.662 | 8.662 | 8.662 | 0 | -0.17(-1.90%) | |
| Jan 22, 2015 | 8.830 | 8.830 | 8.830 | 0 | +0.20(+2.32%) | |
| Jan 21, 2015 | 8.715 | 8.715 | 8.630 | 8.630 | 1,000 | -0.18(-2.04%) |
| Jan 16, 2015 | 8.810 | 8.810 | 8.810 | 0 | -0.10(-1.12%) | |
| Jan 14, 2015 | 8.910 | 8.910 | 8.910 | 0 | +0.00(+0.00%) | |
| Jan 09, 2015 | 8.910 | 8.910 | 8.910 | 0 | +0.00(+0.00%) | |
| Jan 07, 2015 | 8.910 | 8.910 | 8.910 | 0 | -0.33(-3.62%) | |
| Dec 30, 2014 | 9.245 | 9.245 | 9.245 | 0 | -0.19(-2.01%) | |
| Dec 22, 2014 | 9.435 | 9.435 | 9.435 | 0 | +0.29(+3.11%) | |
| Dec 17, 2014 | 9.150 | 9.150 | 9.150 | 0 | -0.05(-0.54%) | |
| Dec 16, 2014 | 9.200 | 9.200 | 2,300 | -1.06(-10.33%) | ||
| Nov 17, 2014 | 10.26 | 10.26 | 10.26 | 0 | -0.32(-3.02%) | |
| Nov 14, 2014 | 10.58 | 10.58 | 10.58 | 0 | +0.12(+1.15%) | |
| Nov 11, 2014 | 10.46 | 10.46 | 10.46 | 0 | +0.11(+1.06%) | |
| Nov 07, 2014 | 10.35 | 10.35 | 10.35 | 0 | +0.10(+0.97%) | |
| Nov 05, 2014 | 10.25 | 10.25 | 10.25 | 0 | +0.01(+0.10%) | |
| Oct 30, 2014 | 10.24 | 10.24 | 10.24 | 0 | -0.26(-2.48%) | |
| Oct 27, 2014 | 10.50 | 10.50 | 10.50 | 0 | -0.29(-2.69%) | |
| Oct 14, 2014 | 10.79 | 10.79 | 10.79 | 10.79 | 100 | -0.16(-1.46%) |
| Oct 10, 2014 | 10.95 | 10.95 | 10.95 | 0 | -0.44(-3.86%) | |
| Oct 08, 2014 | 11.39 | 11.39 | 11.39 | 0 | -0.67(-5.56%) | |
| Sep 30, 2014 | 12.06 | 12.06 | 12.06 | 0 | -0.10(-0.82%) | |
| Sep 29, 2014 | 12.16 | 12.16 | 12.16 | 12.16 | 220 | +0.00(+0.00%) |
| Sep 25, 2014 | 12.16 | 12.16 | 12.16 | 0 | +0.16(+1.33%) | |
| Sep 24, 2014 | 12.00 | 12.00 | 12.00 | 12.00 | 500 | +0.16(+1.35%) |
| Sep 23, 2014 | 11.84 | 11.84 | 11.84 | 11.84 | 600 | +0.08(+0.68%) |
| Sep 22, 2014 | 11.76 | 11.76 | 11.76 | 11.76 | 100 | +0.23(+1.99%) |
| Sep 17, 2014 | 11.53 | 11.53 | 11.53 | 0 | +0.06(+0.52%) | |
| Sep 05, 2014 | 11.47 | 11.47 | 11.47 | 0 | +0.20(+1.77%) | |
| Sep 02, 2014 | 11.27 | 11.27 | 11.27 | 0 | -0.23(-2.00%) | |
| Aug 25, 2014 | 11.50 | 11.50 | 11.50 | 0 | +0.52(+4.74%) | |
| Aug 20, 2014 | 10.98 | 10.98 | 10.98 | 0 | -14.02(-56.08%) | |
| Aug 08, 2014 | 25.00 | 25.00 | 25.00 | 60 | +13.91(+125.43%) |
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.