Mitsu Mining & Smelting Co. Ltd (OP: MMSMY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 30, 2018 | 8.780 | 8.780 | 8.780 | 0 | +0.31(+3.66%) | |
| May 29, 2018 | 8.470 | 8.470 | 8.470 | 8.470 | 185 | -0.28(-3.20%) |
| May 09, 2018 | 8.750 | 8.750 | 8.750 | 0 | +0.09(+1.04%) | |
| May 08, 2018 | 8.660 | 8.660 | 8.660 | 8.660 | 409 | -0.25(-2.86%) |
| May 07, 2018 | 8.915 | 8.915 | 8.915 | 8.915 | 249 | +0.42(+5.01%) |
| May 04, 2018 | 8.790 | 8.840 | 8.490 | 8.490 | 2,136 | +0.02(+0.24%) |
| May 02, 2018 | 8.470 | 8.470 | 8.470 | 0 | -0.43(-4.83%) | |
| 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%) | |
| 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%) | |
| Dec 01, 2017 | 10.83 | 10.83 | 10.83 | 10.83 | 593 | -1.49(-12.09%) |
| Nov 27, 2017 | 12.32 | 12.32 | 12.32 | 0 | -0.28(-2.22%) | |
| Nov 21, 2017 | 12.60 | 12.60 | 12.60 | 0 | +0.06(+0.48%) | |
| Nov 20, 2017 | 12.34 | 12.54 | 12.34 | 12.54 | 328 | -1.77(-12.37%) |
| Nov 16, 2017 | 14.31 | 14.31 | 14.31 | 0 | -0.69(-4.60%) | |
| Nov 13, 2017 | 15.00 | 15.00 | 15.00 | 1 | +3.31(+28.31%) | |
| Nov 06, 2017 | 11.69 | 11.69 | 11.69 | 0 | +1.29(+12.40%) | |
| Nov 03, 2017 | 10.40 | 10.40 | 10.40 | 10.40 | 304 | -0.64(-5.80%) |
| Nov 02, 2017 | 11.04 | 11.04 | 11.04 | 11.04 | 844 | +0.36(+3.37%) |
| Nov 01, 2017 | 10.89 | 10.89 | 10.68 | 10.68 | 7,870 | +0.51(+5.01%) |
| Oct 26, 2017 | 10.17 | 10.17 | 10.17 | 0 | +0.53(+5.50%) | |
| Oct 25, 2017 | 10.26 | 10.26 | 9.640 | 9.640 | 1,679 | -0.46(-4.55%) |
| Oct 20, 2017 | 10.10 | 10.10 | 10.10 | 0 | -0.55(-5.16%) | |
| Oct 17, 2017 | 10.65 | 10.65 | 10.65 | 0 | -1.89(-15.07%) | |
| Oct 13, 2017 | 12.54 | 12.54 | 12.54 | 15 | -17.46(-58.20%) | |
| Oct 04, 2017 | 30.00 | 30.00 | 30.00 | 0 | +5.25(+21.21%) | |
| Oct 03, 2017 | 24.75 | 24.75 | 24.75 | 24.75 | 127 | -4.25(-14.66%) |
| Sep 29, 2017 | 29.00 | 29.00 | 29.00 | 1 | +3.63(+14.31%) | |
| Sep 26, 2017 | 25.37 | 25.37 | 25.37 | 0 | +0.20(+0.79%) | |
| Sep 25, 2017 | 25.17 | 25.17 | 25.17 | 25.17 | 1,143 | -0.39(-1.53%) |
| Sep 22, 2017 | 25.30 | 25.56 | 25.30 | 25.56 | 1,243 | -1.30(-4.84%) |
| Sep 20, 2017 | 26.86 | 26.86 | 26.86 | 3 | +0.58(+2.21%) | |
| Sep 18, 2017 | 26.28 | 26.28 | 26.28 | 15 | +0.73(+2.86%) | |
| Sep 14, 2017 | 25.55 | 25.55 | 25.55 | 50 | -0.67(-2.56%) | |
| Sep 11, 2017 | 26.22 | 26.22 | 26.22 | 0 | +0.29(+1.12%) | |
| Sep 05, 2017 | 25.93 | 25.93 | 25.93 | 40 | +0.59(+2.33%) | |
| Aug 16, 2017 | 25.34 | 25.34 | 25.34 | 0 | +4.33(+20.61%) | |
| Aug 01, 2017 | 21.01 | 21.01 | 21.01 | 0 | +2.90(+16.01%) | |
| Jul 03, 2017 | 18.11 | 18.11 | 18.11 | 18.11 | 0 | +0.00(+0.00%) |
| Jun 16, 2017 | 18.11 | 18.11 | 18.11 | 0 | -1.30(-6.70%) | |
| Jun 09, 2017 | 19.41 | 19.41 | 19.41 | 0 | +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.
