Mitsubishi Chemical Group Corp (OP: MTLHY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 29, 2012 | 21.90 | 22.29 | 21.90 | 22.29 | 295 | +0.82(+3.82%) |
| Jun 27, 2012 | 21.47 | 21.47 | 21.47 | 0 | -0.63(-2.85%) | |
| Jun 25, 2012 | 22.10 | 22.10 | 22.10 | 0 | -0.52(-2.30%) | |
| Jun 22, 2012 | 22.62 | 22.62 | 22.62 | 22.62 | 417 | +0.62(+2.82%) |
| Jun 21, 2012 | 22.26 | 22.26 | 22.00 | 22.00 | 780 | -0.24(-1.08%) |
| Jun 20, 2012 | 22.24 | 22.24 | 22.24 | 22.24 | 245 | +0.08(+0.36%) |
| Jun 19, 2012 | 22.16 | 22.16 | 22.16 | 22.16 | 300 | +0.55(+2.55%) |
| Jun 15, 2012 | 21.61 | 21.61 | 21.61 | 0 | +0.42(+1.98%) | |
| Jun 14, 2012 | 21.19 | 21.19 | 21.19 | 21.19 | 200 | -0.01(-0.05%) |
| Jun 11, 2012 | 21.20 | 21.20 | 21.20 | 0 | -0.24(-1.12%) | |
| Jun 06, 2012 | 21.44 | 21.44 | 21.44 | 21.44 | 0 | +0.19(+0.89%) |
| Jun 05, 2012 | 21.25 | 21.25 | 21.25 | 21.25 | 364 | +0.50(+2.41%) |
| Jun 01, 2012 | 20.75 | 20.75 | 20.75 | 20.75 | 0 | -1.49(-6.70%) |
| May 31, 2012 | 22.24 | 22.24 | 22.24 | 22.24 | 300 | +0.01(+0.04%) |
| May 30, 2012 | 22.23 | 22.23 | 22.23 | 22.23 | 300 | -0.31(-1.38%) |
| May 29, 2012 | 22.54 | 22.54 | 22.54 | 22.54 | 1,414 | -0.27(-1.18%) |
| May 16, 2012 | 22.81 | 22.81 | 22.81 | 0 | -1.03(-4.32%) | |
| May 14, 2012 | 23.84 | 23.84 | 23.84 | 0 | -0.39(-1.61%) | |
| May 11, 2012 | 24.23 | 24.23 | 24.23 | 24.23 | 200 | -0.07(-0.29%) |
| May 09, 2012 | 24.30 | 24.30 | 24.30 | 0 | -0.14(-0.57%) | |
| May 08, 2012 | 24.44 | 24.44 | 24.44 | 24.44 | 200 | -0.26(-1.05%) |
| May 07, 2012 | 24.50 | 24.70 | 24.50 | 24.70 | 1,280 | -0.11(-0.44%) |
| May 03, 2012 | 24.81 | 24.81 | 24.81 | 0 | -0.79(-3.09%) | |
| May 01, 2012 | 25.60 | 25.60 | 25.60 | 0 | +0.02(+0.08%) | |
| Apr 20, 2012 | 25.58 | 25.58 | 25.58 | 0 | -0.67(-2.55%) | |
| Apr 17, 2012 | 26.25 | 26.25 | 26.25 | 0 | +0.51(+1.98%) | |
| Apr 16, 2012 | 25.73 | 25.74 | 25.73 | 25.74 | 590 | +0.39(+1.54%) |
| Apr 13, 2012 | 25.44 | 25.44 | 25.35 | 25.35 | 300 | -1.38(-5.16%) |
| Apr 03, 2012 | 26.73 | 26.73 | 26.73 | 0 | +0.02(+0.07%) |
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.
