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
)
2.881
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:
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 (%)
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%)
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%)
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
.