Mitsu Mining & Smelting Co. Ltd (OP: MMSMY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 28, 2018 | 10.23 | 10.23 | 10.23 | 10.23 | 316 | +0.16(+1.59%) |
| Feb 27, 2018 | 9.790 | 10.07 | 9.790 | 10.07 | 609 | -0.18(-1.76%) |
| Feb 13, 2018 | 10.25 | 10.25 | 10.25 | 0 | +0.25(+2.50%) | |
| Feb 12, 2018 | 10.00 | 10.00 | 10.00 | 10.00 | 232 | +0.35(+3.63%) |
| Feb 09, 2018 | 9.650 | 9.650 | 9.650 | 9.650 | 3,043 | -0.83(-7.92%) |
| Feb 07, 2018 | 10.48 | 10.48 | 10.48 | 91 | -0.71(-6.34%) | |
| Feb 02, 2018 | 11.19 | 11.19 | 11.19 | 0 | -0.32(-2.78%) | |
| Feb 01, 2018 | 11.14 | 11.51 | 11.14 | 11.51 | 788 | +0.14(+1.23%) |
| Jan 31, 2018 | 11.37 | 11.37 | 11.37 | 11.37 | 528 | +0.13(+1.16%) |
| Jan 30, 2018 | 11.24 | 11.24 | 11.24 | 11.24 | 278 | -0.50(-4.26%) |
| Jan 26, 2018 | 11.74 | 11.74 | 11.74 | 0 | -0.11(-0.93%) | |
| Jan 25, 2018 | 11.85 | 11.85 | 11.85 | 11.85 | 452 | -0.36(-2.95%) |
| Jan 22, 2018 | 12.21 | 12.21 | 12.21 | 0 | -0.61(-4.76%) | |
| Jan 16, 2018 | 12.82 | 12.82 | 12.82 | 48 | -0.13(-1.00%) | |
| Jan 12, 2018 | 12.95 | 12.95 | 12.95 | 0 | +0.26(+2.05%) | |
| Jan 11, 2018 | 12.69 | 12.69 | 12.69 | 12.69 | 296 | +0.11(+0.87%) |
| Jan 09, 2018 | 12.58 | 12.58 | 12.58 | 36 | +0.21(+1.70%) | |
| Jan 08, 2018 | 12.37 | 12.37 | 12.37 | 12.37 | 464 | +0.21(+1.73%) |
| Jan 04, 2018 | 12.16 | 12.16 | 12.16 | 0 | +0.29(+2.44%) | |
| Dec 29, 2017 | 11.87 | 11.87 | 11.87 | 2 | +0.05(+0.42%) | |
| Dec 28, 2017 | 11.82 | 11.82 | 11.82 | 11.82 | 4,113 | +0.28(+2.43%) |
| Dec 27, 2017 | 11.54 | 11.54 | 11.54 | 11.54 | 100 | +0.04(+0.35%) |
| Dec 22, 2017 | 11.50 | 11.50 | 11.50 | 36 | +0.49(+4.45%) | |
| Dec 19, 2017 | 11.01 | 11.01 | 11.01 | 0 | +0.27(+2.51%) | |
| Dec 14, 2017 | 10.74 | 10.74 | 10.74 | 0 | -0.11(-1.01%) | |
| Dec 12, 2017 | 10.85 | 10.85 | 10.85 | 0 | +0.13(+1.21%) | |
| Dec 11, 2017 | 10.72 | 10.72 | 10.72 | 10.72 | 330 | -0.13(-1.20%) |
| Dec 08, 2017 | 10.85 | 10.85 | 10.85 | 10.85 | 449 | +0.20(+1.88%) |
| Dec 07, 2017 | 10.65 | 10.65 | 10.65 | 10.65 | 616 | +0.29(+2.80%) |
| Dec 06, 2017 | 10.36 | 10.36 | 10.36 | 10.36 | 598 | -0.38(-3.54%) |
| Dec 04, 2017 | 10.74 | 10.74 | 10.74 | 23 | -0.09(-0.83%) |
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.
