Mitsubishi Chemical Group Corp (OP: MTLHF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) | |
| Dec 02, 2020 | 6.000 | 6.000 | 6.000 | 6.000 | 100 | +0.50(+9.09%) |
| Nov 30, 2020 | 5.500 | 5.500 | 5.500 | 0 | -0.37(-6.30%) | |
| Nov 24, 2020 | 5.870 | 5.870 | 5.870 | 0 | +0.13(+2.26%) | |
| Nov 23, 2020 | 5.880 | 5.900 | 5.740 | 5.740 | 2,199 | -0.06(-1.03%) |
| Nov 20, 2020 | 5.800 | 5.800 | 5.800 | 50 | +0.00(+0.00%) | |
| Nov 19, 2020 | 5.820 | 5.820 | 5.800 | 5.800 | 625 | +0.14(+2.47%) |
| Nov 18, 2020 | 5.660 | 5.660 | 5.660 | 5.660 | 105 | +0.06(+1.07%) |
| Nov 17, 2020 | 5.580 | 5.600 | 5.580 | 5.600 | 200 | +0.04(+0.72%) |
| Nov 16, 2020 | 5.560 | 5.560 | 5.560 | 20 | +0.00(+0.00%) | |
| Nov 13, 2020 | 5.560 | 5.560 | 5.560 | 5.560 | 200 | -0.10(-1.77%) |
| Nov 10, 2020 | 5.660 | 5.660 | 5.660 | 0 | +0.00(+0.00%) | |
| Nov 09, 2020 | 5.160 | 5.660 | 5.160 | 5.660 | 500 | +0.18(+3.25%) |
| Nov 06, 2020 | 5.600 | 5.600 | 5.482 | 11,500 | -0.12(-2.11%) | |
| Nov 05, 2020 | 5.600 | 5.600 | 5.600 | 5.600 | 104 | -0.01(-0.24%) |
| Nov 04, 2020 | 5.800 | 5.800 | 5.613 | 3,200 | -0.19(-3.22%) | |
| Oct 27, 2020 | 5.800 | 5.800 | 5.800 | 0 | +0.20(+3.57%) | |
| Oct 19, 2020 | 5.600 | 5.600 | 5.600 | 0 | +0.00(+0.00%) | |
| Oct 13, 2020 | 5.600 | 5.600 | 5.600 | 0 | +0.00(+0.00%) | |
| Oct 09, 2020 | 5.600 | 5.600 | 5.600 | 0 | -0.50(-8.20%) | |
| Oct 07, 2020 | 6.100 | 6.100 | 6.100 | 0 | +0.35(+6.09%) | |
| Oct 06, 2020 | 5.950 | 5.950 | 5.750 | 5.750 | 200 | +0.05(+0.88%) |
| Oct 05, 2020 | 5.700 | 5.700 | 5.700 | 5.700 | 12,573 | -0.10(-1.72%) |
| Oct 02, 2020 | 5.560 | 5.800 | 5.560 | 5.800 | 300 | -0.30(-4.92%) |
| Sep 23, 2020 | 6.100 | 6.100 | 6.100 | 0 | -0.52(-7.85%) | |
| Sep 21, 2020 | 6.620 | 6.620 | 6.620 | 0 | +0.00(+0.00%) | |
| Sep 18, 2020 | 6.620 | 6.620 | 6.620 | 18 | +0.00(+0.00%) | |
| Sep 17, 2020 | 6.620 | 6.620 | 6.620 | 6.620 | 125 | +0.00(+0.00%) |
| Sep 15, 2020 | 6.620 | 6.620 | 6.620 | 0 | +0.02(+0.30%) | |
| Sep 14, 2020 | 6.600 | 6.600 | 6.600 | 6.600 | 100 | +0.50(+8.20%) |
| Sep 08, 2020 | 6.100 | 6.100 | 6.100 | 0 | +0.10(+1.67%) | |
| Sep 04, 2020 | 5.950 | 6.000 | 5.950 | 6.000 | 23,700 | +0.17(+2.92%) |
| Aug 28, 2020 | 5.830 | 5.830 | 5.830 | 0 | +0.00(+0.00%) | |
| Aug 27, 2020 | 5.830 | 5.830 | 5.830 | 5.830 | 100 | +0.07(+1.22%) |
| Aug 25, 2020 | 5.760 | 5.760 | 5.760 | 0 | +0.26(+4.73%) | |
| Aug 20, 2020 | 5.500 | 5.500 | 5.500 | 0 | -0.47(-7.87%) | |
| Aug 17, 2020 | 5.970 | 5.970 | 5.970 | 0 | +0.42(+7.57%) | |
| Aug 14, 2020 | 5.550 | 5.550 | 5.550 | 10 | +0.00(+0.00%) | |
| Aug 13, 2020 | 5.000 | 5.550 | 5.000 | 5.550 | 2,900 | -0.45(-7.50%) |
| Aug 12, 2020 | 6.000 | 6.000 | 6.000 | 6.000 | 108 | +0.22(+3.77%) |
| Aug 11, 2020 | 3.750 | 3.750 | 5.782 | 802 | +2.03(+54.18%) | |
| Aug 10, 2020 | 3.750 | 3.750 | 3.750 | 3.750 | 300 | -2.25(-37.50%) |
| Aug 07, 2020 | 5.500 | 6.000 | 5.500 | 6.000 | 33,300 | +0.02(+0.33%) |
| Aug 06, 2020 | 5.980 | 5.980 | 5.980 | 10 | +0.00(+0.00%) | |
| Aug 05, 2020 | 5.980 | 5.980 | 5.980 | 5.980 | 100 | +0.44(+7.94%) |
| Aug 03, 2020 | 5.540 | 5.540 | 5.540 | 0 | +0.00(+0.00%) | |
| Jul 31, 2020 | 5.500 | 5.540 | 5.500 | 5.540 | 1,700 | -0.07(-1.25%) |
| Jul 30, 2020 | 5.610 | 5.610 | 5.610 | 5.610 | 12,300 | -0.39(-6.50%) |
| Jul 29, 2020 | 6.000 | 6.000 | 6.000 | 85 | +0.00(+0.00%) | |
| Jul 27, 2020 | 6.000 | 6.000 | 6.000 | 0 | -0.04(-0.66%) | |
| Jul 23, 2020 | 6.040 | 6.040 | 6.040 | 0 | +0.06(+1.08%) | |
| Jul 22, 2020 | 5.975 | 5.975 | 5.975 | 99 | +0.00(+0.00%) | |
| Jul 16, 2020 | 5.975 | 5.975 | 5.975 | 0 | +0.00(+0.00%) | |
| Jul 15, 2020 | 6.000 | 6.000 | 5.975 | 3,800 | -0.02(-0.41%) | |
| Jul 14, 2020 | 6.300 | 6.300 | 6.000 | 6.000 | 300 | +0.24(+4.17%) |
| Jul 09, 2020 | 5.760 | 5.760 | 5.760 | 0 | +0.00(+0.00%) | |
| Jul 07, 2020 | 5.760 | 5.760 | 5.760 | 0 | -0.44(-7.10%) | |
| Jul 02, 2020 | 6.200 | 6.200 | 6.200 | 0 | +0.00(+0.00%) | |
| Jun 29, 2020 | 6.200 | 6.200 | 6.200 | 0 | +0.00(+0.00%) | |
| Jun 25, 2020 | 6.200 | 6.200 | 6.200 | 0 | +0.00(+0.00%) | |
| Jun 23, 2020 | 6.200 | 6.200 | 6.200 | 0 | +0.00(+0.00%) | |
| Jun 17, 2020 | 6.200 | 6.200 | 6.200 | 0 | +0.24(+3.95%) | |
| Jun 12, 2020 | 5.964 | 5.964 | 5.964 | 0 | -0.39(-6.07%) | |
| Jun 11, 2020 | 6.350 | 6.350 | 6.350 | 50 | +0.00(+0.00%) | |
| Jun 09, 2020 | 6.350 | 6.350 | 6.350 | 0 | +0.35(+5.83%) | |
| Jun 08, 2020 | 6.000 | 6.000 | 6.000 | 6.000 | 163 | +0.08(+1.27%) |
| Jun 05, 2020 | 5.925 | 5.925 | 5.925 | 10 | +0.00(+0.00%) | |
| Jun 02, 2020 | 5.925 | 5.925 | 5.925 | 0 | -0.16(-2.64%) | |
| 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%) |
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.