Mitsubishi Motors (OP: MMTOF )

3.150 UNCHANGED
Streaming Delayed Price Updated: 1:29 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 1.450 1.450 1.450 1.450 1,000 -0.10(-6.45%)
Aug 30, 2005 1.550 1.550 1.350 1.550 2,500 +0.18(+13.14%)
Aug 29, 2005 1.370 1.370 1.370 1.370 0 +0.00(+0.00%)
Aug 26, 2005 1.370 1.390 1.250 1.370 6,466 -0.05(-3.52%)
Aug 25, 2005 1.420 1.420 1.420 1.420 5,000 +0.05(+3.65%)
Aug 24, 2005 1.370 1.370 1.370 1.370 0 +0.00(+0.00%)
Aug 23, 2005 1.370 1.370 1.370 1.370 31,150 +0.09(+7.03%)
Aug 22, 2005 1.280 1.280 1.280 1.280 2,000 -0.02(-1.54%)
Aug 19, 2005 1.300 1.300 1.300 1.300 25,500 +0.05(+4.00%)
Aug 18, 2005 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Aug 17, 2005 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Aug 16, 2005 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Aug 15, 2005 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Aug 12, 2005 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Aug 11, 2005 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Aug 10, 2005 1.250 1.250 1.250 1.250 5,000 +0.00(+0.00%)
Aug 09, 2005 1.250 1.250 1.250 1.250 5,000 +0.00(+0.00%)
Aug 08, 2005 1.250 1.250 1.250 1.250 5,000 +0.00(+0.00%)
Aug 05, 2005 1.250 1.250 1.210 1.250 6,300 +0.00(+0.00%)
Aug 04, 2005 1.250 1.250 1.210 1.250 6,300 +0.00(+0.00%)
Aug 03, 2005 1.250 1.250 1.210 1.250 6,300 +0.04(+3.31%)
Aug 02, 2005 1.210 1.300 1.210 1.210 1,700 +0.08(+7.08%)
Aug 01, 2005 1.130 1.190 1.130 1.130 2,000 +0.00(+0.00%)
Jul 29, 2005 1.130 1.190 1.130 1.130 2,000 +0.00(+0.00%)
Jul 28, 2005 1.130 1.190 1.130 1.130 2,000 +0.00(+0.00%)
Jul 27, 2005 1.130 1.190 1.130 1.130 2,000 -0.10(-8.13%)
Jul 26, 2005 1.230 1.250 1.200 1.230 13,000 +0.00(+0.00%)
Jul 25, 2005 1.230 1.250 1.200 1.230 13,000 +0.00(+0.00%)
Jul 22, 2005 1.230 1.250 1.200 1.230 13,000 +0.00(+0.00%)
Jul 21, 2005 1.230 1.250 1.200 1.230 13,000 +0.00(+0.00%)
Jul 20, 2005 1.230 1.250 1.200 1.230 13,000 -0.02(-1.60%)
Jul 19, 2005 1.250 1.250 1.250 1.250 1,000 +0.02(+1.63%)
Jul 18, 2005 1.230 1.230 1.230 1.230 0 +0.00(+0.00%)
Jul 15, 2005 1.230 1.230 1.230 1.230 1,000 +0.00(+0.00%)
Jul 14, 2005 1.230 1.230 1.230 1.230 1,000 +0.03(+2.50%)
Jul 13, 2005 1.200 1.200 1.200 1.200 2,000 +0.00(+0.00%)
Jul 12, 2005 1.200 1.200 1.200 1.200 2,000 -0.08(-6.25%)
Jul 11, 2005 1.280 1.280 1.280 1.280 3,000 +0.00(+0.00%)
Jul 08, 2005 1.280 1.280 1.280 1.280 3,000 +0.00(+0.00%)
Jul 07, 2005 1.280 1.280 1.280 1.280 3,000 -0.07(-5.19%)
Jul 06, 2005 1.350 1.350 1.350 1.350 0 +0.00(+0.00%)
Jul 05, 2005 1.350 1.350 1.350 1.350 0 +0.00(+0.00%)
Jul 01, 2005 1.350 1.350 1.350 1.350 0 +0.00(+0.00%)
Jun 30, 2005 1.350 1.350 1.350 1.350 500 +0.00(+0.00%)
Jun 29, 2005 1.350 1.350 1.200 1.350 1,180 +0.00(+0.00%)
Jun 28, 2005 1.350 1.350 1.200 1.350 1,180 +0.00(+0.00%)
Jun 27, 2005 1.350 1.350 1.200 1.350 1,180 +0.00(+0.00%)
Jun 24, 2005 1.350 1.350 1.200 1.350 1,180 +0.00(+0.00%)
Jun 23, 2005 1.350 1.350 1.350 1.350 12,000 +0.00(+0.00%)
Jun 22, 2005 1.350 1.350 1.350 1.350 12,000 +0.10(+8.00%)
Jun 21, 2005 1.250 1.250 1.250 1.250 24,495 +0.00(+0.00%)
Jun 20, 2005 1.250 1.250 1.250 1.250 24,495 +0.00(+0.00%)
Jun 17, 2005 1.250 1.250 1.250 1.250 24,495 +0.00(+0.00%)
Jun 16, 2005 1.250 1.250 1.250 1.250 24,495 +0.00(+0.00%)
Jun 15, 2005 1.250 1.250 1.250 1.250 24,495 +0.00(+0.00%)
Jun 14, 2005 1.250 1.250 1.250 1.250 24,495 +0.00(+0.00%)
Jun 13, 2005 1.250 1.250 1.250 1.250 24,495 +0.00(+0.00%)
Jun 10, 2005 1.250 1.250 1.250 1.250 24,495 +0.00(+0.00%)
Jun 09, 2005 1.250 1.250 1.250 1.250 24,495 +0.00(+0.00%)
Jun 08, 2005 1.250 1.250 1.250 1.250 24,495 +0.00(+0.00%)
Jun 07, 2005 1.250 1.250 1.250 1.250 24,495 +0.00(+0.00%)
Jun 06, 2005 1.250 1.250 1.250 1.250 24,495 -0.30(-19.35%)
Jun 03, 2005 1.550 1.550 1.300 1.550 14,500 +0.00(+0.00%)
Jun 02, 2005 1.550 1.550 1.300 1.550 14,500 +0.00(+0.00%)
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.