Mitsu Mining & Smelting Co. Ltd (OP: MMSMY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 25, 2018 | 8.900 | 8.900 | 8.900 | 0 | +0.12(+1.37%) | |
| Apr 24, 2018 | 9.160 | 9.160 | 8.780 | 8.780 | 1,154 | -0.69(-7.29%) |
| Apr 19, 2018 | 9.470 | 9.470 | 9.470 | 0 | +0.66(+7.49%) | |
| Apr 18, 2018 | 8.810 | 8.810 | 8.810 | 8.810 | 146 | -0.29(-3.19%) |
| Apr 16, 2018 | 9.100 | 9.100 | 9.100 | 0 | +0.41(+4.72%) | |
| Apr 11, 2018 | 8.690 | 8.690 | 8.690 | 0 | +0.18(+2.12%) | |
| Apr 05, 2018 | 8.510 | 8.510 | 8.510 | 0 | -0.49(-5.44%) | |
| Apr 03, 2018 | 9.000 | 9.000 | 9.000 | 0 | -0.09(-0.99%) | |
| Apr 02, 2018 | 9.090 | 9.090 | 9.090 | 9.090 | 58,152 | +0.73(+8.73%) |
| Mar 28, 2018 | 8.360 | 8.360 | 8.360 | 0 | -0.40(-4.57%) | |
| Mar 12, 2018 | 8.760 | 8.760 | 8.760 | 0 | -0.01(-0.11%) | |
| Mar 08, 2018 | 8.770 | 8.770 | 8.770 | 99 | +0.03(+0.34%) | |
| Mar 07, 2018 | 8.740 | 8.740 | 8.740 | 8.740 | 275 | -0.50(-5.41%) |
| Mar 06, 2018 | 9.235 | 9.240 | 9.235 | 9.240 | 1,826 | +0.18(+1.99%) |
| Mar 05, 2018 | 8.900 | 9.060 | 8.900 | 9.060 | 800 | -0.51(-5.33%) |
| Mar 02, 2018 | 9.480 | 9.570 | 9.480 | 9.570 | 846 | -0.31(-3.14%) |
| Mar 01, 2018 | 9.880 | 9.880 | 9.880 | 9.880 | 4,167 | -0.35(-3.42%) |
| 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%) |
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.
