Mitsubishi Chemical Group Corp (OP: MTLHY )
25.86
-1.82
(-6.56%)
Streaming Delayed Price
Updated: 12:18 PM EDT, May 17, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 27, 2022 | 30.37 | 130 | -0.06(-0.20%) | |||
| May 26, 2022 | 30.43 | 30.43 | 30.43 | 30.43 | 209 | +0.18(+0.60%) |
| May 25, 2022 | 30.25 | 30.25 | 30.25 | 30.25 | 1,740 | -0.14(-0.46%) |
| May 24, 2022 | 30.39 | 30.39 | 30.39 | 30.39 | 143 | -0.11(-0.36%) |
| May 19, 2022 | 30.50 | 9 | +0.32(+1.06%) | |||
| May 17, 2022 | 30.18 | 76 | -0.72(-2.33%) | |||
| May 11, 2022 | 30.90 | 39 | -0.21(-0.68%) | |||
| May 09, 2022 | 31.11 | 0 | +0.70(+2.30%) | |||
| May 05, 2022 | 30.41 | 47 | -1.09(-3.46%) | |||
| May 04, 2022 | 29.87 | 31.50 | 29.87 | 31.50 | 1,375 | +1.04(+3.41%) |
| May 03, 2022 | 30.46 | 30.46 | 30.46 | 30.46 | 614 | -0.18(-0.58%) |
| May 02, 2022 | 29.50 | 30.64 | 29.50 | 30.64 | 614 | -0.37(-1.19%) |
| 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%) |
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.
