Mitsubishi Chemical Group Corp (OP: MTLHF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 28, 2020 | 6.085 | 6.085 | 6.085 | 0 | +0.17(+2.79%) | |
| May 27, 2020 | 5.920 | 5.920 | 5.920 | 5.920 | 100 | +0.00(+0.00%) |
| May 26, 2020 | 5.920 | 5.920 | 5.920 | 5.920 | 399 | +0.12(+2.07%) |
| May 21, 2020 | 5.800 | 5.800 | 5.800 | 0 | +0.20(+3.57%) | |
| May 14, 2020 | 5.600 | 5.600 | 5.600 | 0 | +0.04(+0.72%) | |
| May 13, 2020 | 5.560 | 5.560 | 5.560 | 5.560 | 623 | -0.13(-2.23%) |
| May 08, 2020 | 5.687 | 5.687 | 5.687 | 0 | +0.13(+2.31%) | |
| May 07, 2020 | 5.600 | 5.600 | 5.559 | 5,514 | -0.04(-0.74%) | |
| Apr 30, 2020 | 5.600 | 5.600 | 5.600 | 0 | +0.00(+0.00%) | |
| Apr 27, 2020 | 5.600 | 5.600 | 5.600 | 0 | +0.00(+0.00%) | |
| Apr 23, 2020 | 5.600 | 5.600 | 5.600 | 0 | +0.09(+1.72%) | |
| Apr 22, 2020 | 5.600 | 5.600 | 5.505 | 6,400 | -0.09(-1.69%) | |
| Apr 21, 2020 | 5.600 | 5.600 | 5.600 | 5.600 | 25,700 | -0.07(-1.23%) |
| Apr 20, 2020 | 5.700 | 5.700 | 5.670 | 5.670 | 269 | -0.04(-0.75%) |
| Apr 15, 2020 | 5.713 | 5.713 | 5.713 | 0 | +0.05(+0.84%) | |
| Apr 14, 2020 | 5.867 | 5.867 | 5.665 | 2,024 | -0.20(-3.44%) | |
| Apr 07, 2020 | 5.867 | 5.867 | 5.867 | 0 | -0.23(-3.82%) | |
| Apr 06, 2020 | 6.100 | 6.100 | 6.100 | 6.100 | 800 | +0.40(+7.08%) |
| Apr 03, 2020 | 6.000 | 6.000 | 5.697 | 1,700 | -0.30(-5.06%) | |
| Apr 01, 2020 | 6.000 | 6.000 | 6.000 | 0 | +0.20(+3.45%) | |
| Mar 25, 2020 | 5.800 | 5.800 | 5.800 | 0 | +0.30(+5.45%) | |
| Mar 24, 2020 | 5.500 | 5.500 | 5.500 | 5.500 | 1,000 | -0.23(-4.01%) |
| Mar 17, 2020 | 5.730 | 5.730 | 5.730 | 0 | -0.07(-1.21%) | |
| Mar 16, 2020 | 5.800 | 5.800 | 5.800 | 5.800 | 100 | -0.15(-2.45%) |
| Mar 13, 2020 | 6.087 | 6.087 | 5.946 | 12,844 | -0.14(-2.33%) | |
| Mar 11, 2020 | 6.087 | 6.087 | 6.087 | 0 | -0.60(-8.92%) | |
| Mar 09, 2020 | 6.684 | 6.684 | 6.684 | 0 | +0.00(+0.00%) | |
| Mar 05, 2020 | 6.684 | 6.684 | 6.684 | 0 | +0.00(+0.02%) | |
| Mar 04, 2020 | 6.627 | 6.627 | 6.683 | 700 | +0.06(+0.83%) | |
| Mar 03, 2020 | 7.500 | 7.500 | 6.627 | 800 | -0.87(-11.64%) | |
| Mar 02, 2020 | 7.500 | 7.500 | 7.500 | 7.500 | 119 | +0.82(+12.19%) |
| Feb 28, 2020 | 6.790 | 6.790 | 6.685 | 1,520 | -0.11(-1.55%) | |
| Feb 27, 2020 | 6.790 | 6.790 | 6.790 | 6.790 | 2,000 | -0.18(-2.54%) |
| Feb 26, 2020 | 6.850 | 6.850 | 6.967 | 1,400 | +0.12(+1.71%) | |
| Feb 24, 2020 | 6.850 | 6.850 | 6.850 | 0 | -0.30(-4.20%) | |
| Feb 20, 2020 | 7.150 | 7.150 | 7.150 | 0 | +0.00(+0.00%) | |
| Feb 18, 2020 | 7.150 | 7.150 | 7.150 | 0 | +0.00(+0.00%) | |
| Feb 06, 2020 | 7.150 | 7.150 | 7.150 | 0 | -0.15(-2.05%) | |
| Jan 30, 2020 | 7.300 | 7.300 | 7.300 | 0 | +0.00(+0.00%) | |
| Jan 28, 2020 | 7.300 | 7.300 | 7.300 | 0 | +0.00(+0.00%) | |
| Jan 14, 2020 | 7.300 | 7.300 | 7.300 | 0 | -0.22(-2.93%) | |
| Jan 13, 2020 | 7.500 | 7.520 | 7.500 | 7.520 | 1,217 | -0.03(-0.42%) |
| Dec 19, 2019 | 7.551 | 7.551 | 7.551 | 0 | -0.10(-1.35%) | |
| Dec 18, 2019 | 7.640 | 7.640 | 7.655 | 5,000 | +0.01(+0.19%) | |
| Dec 11, 2019 | 7.640 | 7.640 | 7.640 | 0 | +0.09(+1.21%) | |
| Dec 10, 2019 | 7.549 | 7.549 | 7.549 | 26 | +0.00(+0.00%) | |
| Dec 06, 2019 | 7.549 | 7.549 | 7.549 | 0 | -0.10(-1.32%) | |
| Dec 04, 2019 | 7.650 | 7.650 | 7.650 | 0 | -0.10(-1.29%) | |
| Dec 03, 2019 | 7.750 | 7.750 | 7.750 | 81 | +0.00(+0.00%) | |
| Nov 27, 2019 | 7.750 | 7.750 | 7.750 | 0 | +0.15(+1.97%) | |
| Nov 26, 2019 | 7.600 | 7.600 | 7.600 | 7.600 | 197 | -0.15(-1.94%) |
| Nov 25, 2019 | 7.750 | 7.750 | 7.750 | 7.750 | 101 | +0.00(+0.00%) |
| Nov 22, 2019 | 7.750 | 7.750 | 7.750 | 7.750 | 100 | +0.15(+1.97%) |
| Nov 20, 2019 | 7.600 | 7.600 | 7.600 | 0 | +0.00(+0.00%) | |
| Nov 19, 2019 | 7.600 | 7.600 | 7.600 | 7.600 | 224 | -0.23(-2.88%) |
| Nov 18, 2019 | 7.825 | 7.825 | 7.825 | 7.825 | 281 | -0.31(-3.75%) |
| Nov 12, 2019 | 8.130 | 8.130 | 8.130 | 0 | -0.07(-0.85%) | |
| Nov 08, 2019 | 8.200 | 8.200 | 8.200 | 0 | +0.65(+8.61%) | |
| Nov 04, 2019 | 7.550 | 7.550 | 7.550 | 0 | +0.15(+2.03%) | |
| Oct 25, 2019 | 7.400 | 7.400 | 7.400 | 0 | -0.26(-3.45%) | |
| Oct 23, 2019 | 7.665 | 7.665 | 7.665 | 0 | +0.62(+8.87%) | |
| Oct 07, 2019 | 7.040 | 7.040 | 7.040 | 0 | -0.08(-1.12%) | |
| Oct 02, 2019 | 7.120 | 7.120 | 7.120 | 0 | -0.15(-2.12%) | |
| Oct 01, 2019 | 7.350 | 7.350 | 7.274 | 700 | -0.08(-1.03%) | |
| Sep 26, 2019 | 7.350 | 7.350 | 7.350 | 0 | +0.05(+0.68%) | |
| Sep 25, 2019 | 7.300 | 7.300 | 7.300 | 7.300 | 171 | +0.10(+1.39%) |
| Sep 19, 2019 | 7.200 | 7.200 | 7.200 | 0 | +0.00(+0.00%) | |
| Sep 06, 2019 | 7.200 | 7.200 | 7.200 | 0 | +0.47(+7.00%) | |
| Sep 03, 2019 | 6.729 | 6.729 | 6.729 | 0 | +0.00(+0.00%) | |
| Aug 23, 2019 | 6.729 | 6.729 | 6.729 | 0 | +0.02(+0.28%) | |
| Aug 16, 2019 | 6.710 | 6.710 | 6.710 | 0 | -0.34(-4.82%) | |
| Jul 31, 2019 | 7.050 | 7.050 | 7.050 | 0 | +0.82(+13.16%) | |
| Jul 10, 2019 | 6.230 | 6.230 | 6.230 | 0 | -0.92(-12.87%) | |
| Jul 05, 2019 | 7.150 | 7.150 | 7.150 | 0 | -0.01(-0.09%) |
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.