Mitsubishi Chemical Group Corp (OP: MTLHF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 22, 2021 | 8.570 | 8.570 | 8.570 | 40 | +0.16(+1.90%) | |
| Nov 18, 2021 | 8.410 | 8.410 | 8.410 | 0 | +0.30(+3.70%) | |
| Nov 17, 2021 | 8.110 | 8.110 | 8.110 | 8.110 | 200 | -0.05(-0.61%) |
| Nov 15, 2021 | 8.160 | 8.160 | 8.160 | 0 | -0.16(-1.92%) | |
| Nov 05, 2021 | 8.320 | 8.320 | 8.320 | 1,600 | +0.24(+2.97%) | |
| Oct 29, 2021 | 8.080 | 8.080 | 8.080 | 0 | -0.56(-6.48%) | |
| Oct 27, 2021 | 8.640 | 8.640 | 8.640 | 50 | -0.58(-6.29%) | |
| Sep 30, 2021 | 9.220 | 9.220 | 9.220 | 0 | -0.00(-0.04%) | |
| Sep 29, 2021 | 9.224 | 9.224 | 9.224 | 9.224 | 1,000 | +0.39(+4.46%) |
| Sep 28, 2021 | 8.830 | 8.830 | 8.830 | 8.830 | 160 | -0.31(-3.39%) |
| Sep 27, 2021 | 9.170 | 9.170 | 9.140 | 9.140 | 11,420 | -0.21(-2.25%) |
| Sep 13, 2021 | 9.350 | 9.350 | 9.350 | 1 | +0.05(+0.54%) | |
| Sep 08, 2021 | 9.300 | 9.300 | 9.300 | 69 | +0.36(+4.03%) | |
| Aug 31, 2021 | 8.940 | 8.940 | 8.940 | 0 | +0.00(+0.00%) | |
| Aug 30, 2021 | 8.940 | 8.940 | 8.940 | 8.940 | 1,000 | +0.52(+6.18%) |
| Aug 19, 2021 | 8.420 | 8.420 | 8.420 | 0 | -0.11(-1.33%) | |
| Aug 18, 2021 | 8.534 | 8.534 | 8.534 | 8.534 | 200 | -0.04(-0.48%) |
| Aug 16, 2021 | 8.575 | 8.575 | 8.575 | 0 | -0.07(-0.77%) | |
| Aug 13, 2021 | 8.641 | 8.641 | 8.641 | 8.641 | 1,100 | +0.41(+4.92%) |
| Aug 10, 2021 | 8.236 | 8.236 | 8.236 | 85,600 | -0.16(-1.95%) | |
| Aug 09, 2021 | 8.290 | 8.400 | 8.290 | 8.400 | 364 | -0.15(-1.75%) |
| Aug 06, 2021 | 8.550 | 8.550 | 8.550 | 8.550 | 100 | +0.22(+2.59%) |
| Jul 15, 2021 | 8.334 | 8.334 | 8.334 | 0 | -0.07(-0.79%) | |
| Jun 28, 2021 | 8.400 | 8.400 | 8.400 | 0 | -0.01(-0.12%) | |
| Jun 09, 2021 | 8.410 | 8.410 | 8.410 | 17 | +0.06(+0.72%) | |
| Jun 08, 2021 | 8.350 | 8.350 | 8.350 | 8.350 | 292 | -0.18(-2.06%) |
| Jun 07, 2021 | 8.590 | 8.590 | 8.526 | 8.526 | 541 | +0.18(+2.11%) |
| May 25, 2021 | 8.350 | 8.350 | 8.350 | 0 | -0.05(-0.60%) | |
| May 24, 2021 | 8.400 | 8.400 | 8.400 | 8.400 | 500 | +0.65(+8.39%) |
| Apr 30, 2021 | 7.750 | 7.750 | 7.750 | 0 | +0.00(+0.00%) | |
| Apr 26, 2021 | 7.750 | 7.750 | 7.750 | 0 | +0.00(+0.00%) | |
| Apr 23, 2021 | 7.750 | 7.750 | 7.750 | 7.750 | 500 | -0.23(-2.88%) |
| Apr 16, 2021 | 7.980 | 7.980 | 7.980 | 0 | +0.00(+0.00%) | |
| Apr 15, 2021 | 7.980 | 7.980 | 7.980 | 7.980 | 200 | +0.56(+7.55%) |
| Apr 13, 2021 | 7.420 | 7.420 | 7.420 | 0 | -0.15(-1.98%) | |
| Apr 12, 2021 | 7.570 | 7.570 | 7.570 | 7.570 | 250 | +0.15(+2.02%) |
| Apr 09, 2021 | 7.420 | 7.420 | 7.420 | 7.420 | 200 | -0.14(-1.85%) |
| Apr 06, 2021 | 7.560 | 7.560 | 7.560 | 0 | +0.00(+0.00%) | |
| Apr 05, 2021 | 7.799 | 7.799 | 7.560 | 7.560 | 12,312 | -0.78(-9.35%) |
| Mar 31, 2021 | 8.340 | 8.340 | 8.340 | 0 | +0.00(+0.00%) | |
| Mar 22, 2021 | 8.340 | 8.340 | 8.340 | 0 | +0.38(+4.77%) | |
| Mar 18, 2021 | 7.960 | 7.960 | 7.960 | 0 | +0.32(+4.19%) | |
| Mar 17, 2021 | 7.640 | 7.640 | 7.640 | 6 | +0.00(+0.00%) | |
| Mar 16, 2021 | 7.840 | 7.840 | 7.640 | 7.640 | 800 | -0.20(-2.52%) |
| Mar 15, 2021 | 7.838 | 7.838 | 7.800 | 7.838 | 950 | +0.26(+3.47%) |
| Mar 12, 2021 | 7.575 | 7.575 | 7.575 | 25 | +0.00(+0.00%) | |
| Mar 11, 2021 | 7.575 | 7.575 | 7.575 | 7.575 | 100 | -0.01(-0.20%) |
| Mar 09, 2021 | 7.590 | 7.590 | 7.590 | 0 | +0.60(+8.58%) | |
| Feb 22, 2021 | 6.990 | 6.990 | 6.990 | 0 | +0.00(+0.00%) | |
| Feb 19, 2021 | 6.990 | 6.990 | 6.990 | 5 | +0.00(+0.00%) | |
| Feb 16, 2021 | 6.990 | 6.990 | 6.990 | 0 | +0.00(+0.00%) | |
| Feb 12, 2021 | 6.990 | 6.990 | 6.990 | 15 | +0.00(+0.00%) | |
| Feb 10, 2021 | 6.990 | 6.990 | 6.990 | 0 | +0.00(+0.00%) | |
| Feb 09, 2021 | 6.990 | 6.990 | 6.990 | 21 | +0.00(+0.00%) | |
| Feb 04, 2021 | 6.990 | 6.990 | 6.990 | 0 | +0.00(+0.00%) | |
| Feb 03, 2021 | 6.990 | 6.990 | 6.990 | 10 | +0.00(+0.00%) | |
| Feb 01, 2021 | 6.990 | 6.990 | 6.990 | 0 | +0.00(+0.00%) | |
| Jan 29, 2021 | 6.990 | 6.990 | 6.990 | 6.990 | 100 | +0.00(+0.00%) |
| Jan 28, 2021 | 6.990 | 6.990 | 6.990 | 6.990 | 100 | +0.49(+7.54%) |
| Jan 22, 2021 | 6.500 | 6.500 | 6.500 | 0 | +0.00(+0.00%) | |
| Jan 20, 2021 | 6.500 | 6.500 | 6.500 | 6.500 | 100 | +0.44(+7.26%) |
| Jan 12, 2021 | 6.060 | 6.060 | 6.060 | 0 | +0.00(+0.00%) | |
| Jan 11, 2021 | 6.060 | 6.060 | 6.060 | 15 | +0.00(+0.00%) | |
| Jan 08, 2021 | 2.510 | 6.060 | 2.510 | 6.060 | 200 | +0.01(+0.17%) |
| Jan 07, 2021 | 6.050 | 6.050 | 6.050 | 6.050 | 236 | +6.05(+3024900.00%) |
| Jan 06, 2021 | 0.0002 | 0.0002 | 0.0002 | 60 | +0.00(+0.00%) | |
| Jan 05, 2021 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 500 | -6.19(-100.00%) |
| Jan 04, 2021 | 6.190 | 6.190 | 6.190 | 3 | +0.00(+0.00%) | |
| Dec 31, 2020 | 6.190 | 6.190 | 6.190 | 0 | +0.00(+0.00%) | |
| Dec 29, 2020 | 6.190 | 6.190 | 6.190 | 0 | +0.04(+0.65%) | |
| Dec 28, 2020 | 6.150 | 6.150 | 6.150 | 5 | +0.00(+0.00%) | |
| Dec 21, 2020 | 6.150 | 6.150 | 6.150 | 0 | -0.05(-0.85%) | |
| Dec 18, 2020 | 6.000 | 6.000 | 6.203 | 1,900 | +0.20(+3.38%) | |
| Dec 11, 2020 | 6.000 | 6.000 | 6.000 | 0 | +0.00(+0.00%) | |
| Dec 04, 2020 | 6.000 | 6.000 | 6.000 | 0 | +0.00(+0.00%) | |
| Dec 03, 2020 | 6.000 | 6.000 | 6.000 | 10 | +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.
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.