Mitsubishi Chemical Group Corp (OP: MTLHY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 29, 2022 | 29.98 | 31.01 | 29.98 | 31.01 | 557 | +1.55(+5.26%) |
| Apr 28, 2022 | 29.46 | 29.46 | 29.46 | 29.46 | 322 | -0.86(-2.84%) |
| Apr 26, 2022 | 30.32 | 0 | +0.88(+2.99%) | |||
| Apr 25, 2022 | 30.55 | 30.55 | 29.44 | 29.44 | 686 | -1.11(-3.63%) |
| Apr 22, 2022 | 30.46 | 30.75 | 30.46 | 30.55 | 1,994 | -0.07(-0.23%) |
| Apr 20, 2022 | 30.62 | 18 | -0.38(-1.23%) | |||
| Apr 13, 2022 | 31.00 | 12 | -0.08(-0.26%) | |||
| Apr 12, 2022 | 31.08 | 31.08 | 31.08 | 31.08 | 613 | -0.92(-2.88%) |
| Apr 11, 2022 | 32.00 | 32.00 | 32.00 | 32.00 | 510 | +0.39(+1.23%) |
| Apr 07, 2022 | 31.61 | 26 | -0.64(-1.98%) | |||
| Apr 06, 2022 | 32.25 | 32.25 | 32.25 | 32.25 | 650 | +0.05(+0.16%) |
| Apr 05, 2022 | 32.31 | 32.31 | 32.20 | 32.20 | 509 | -1.45(-4.31%) |
| Apr 01, 2022 | 33.65 | 10 | +0.16(+0.48%) | |||
| Mar 30, 2022 | 33.49 | 49 | -0.63(-1.85%) | |||
| Mar 28, 2022 | 34.12 | 95 | -0.24(-0.70%) | |||
| Mar 25, 2022 | 34.36 | 34.36 | 34.36 | 34.36 | 1,803 | +1.44(+4.37%) |
| Mar 15, 2022 | 32.92 | 7 | +0.82(+2.55%) | |||
| Mar 08, 2022 | 32.10 | 12 | -0.90(-2.73%) | |||
| Mar 07, 2022 | 33.00 | 33.00 | 33.00 | 33.00 | 121 | -1.38(-4.01%) |
| Mar 02, 2022 | 34.38 | 0 | -1.54(-4.29%) | |||
| Feb 28, 2022 | 35.92 | 0 | +0.25(+0.70%) | |||
| Feb 25, 2022 | 35.67 | 35.67 | 35.67 | 35.67 | 152 | -0.21(-0.59%) |
| Feb 22, 2022 | 35.88 | 5 | -0.12(-0.33%) | |||
| Feb 16, 2022 | 36.00 | 0 | +0.22(+0.61%) | |||
| Feb 15, 2022 | 35.78 | 35.78 | 35.78 | 35.78 | 421 | -0.85(-2.33%) |
| Feb 09, 2022 | 36.63 | 0 | +0.53(+1.48%) | |||
| Feb 04, 2022 | 36.10 | 0 | -0.80(-2.15%) |
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.
