Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mitsubishi Chemical Group Corp (OP: MTLHY )

26.98 +0.64 (+2.41%)
Streaming Delayed Price Updated: 11:14 AM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 07, 2024 26.98 26.98 26.98 26.98 363 +0.64(+2.41%)
Jun 04, 2024 26.35 144 -0.71(-2.63%)
Jun 03, 2024 26.51 27.06 26.51 27.06 3,546 +0.22(+0.84%)
May 31, 2024 26.90 26.90 26.84 26.84 942 +1.26(+4.91%)
May 29, 2024 25.58 349 -0.44(-1.69%)
May 28, 2024 26.02 26.02 26.02 26.02 771 -0.25(-0.96%)
May 24, 2024 26.27 26.27 26.27 26.27 5,800 +0.95(+3.73%)
May 23, 2024 25.80 25.92 25.32 25.32 1,157 +0.17(+0.67%)
May 22, 2024 25.16 25.16 25.16 25.16 513 -0.40(-1.57%)
May 21, 2024 25.57 26.62 25.56 25.56 1,525 -1.51(-5.59%)
May 20, 2024 27.15 27.15 26.75 27.07 3,908 +1.21(+4.66%)
May 17, 2024 25.86 25.86 25.86 25.86 467 -1.82(-6.56%)
May 15, 2024 27.68 126 -1.49(-5.11%)
May 10, 2024 29.17 185 -0.67(-2.25%)
May 09, 2024 29.84 29.84 29.84 29.84 343 +0.89(+3.07%)
May 08, 2024 28.43 28.95 28.43 28.95 2,000 +0.27(+0.92%)
Apr 29, 2024 28.68 76 -1.25(-4.16%)
Apr 12, 2024 29.93 102 -0.21(-0.70%)
Apr 04, 2024 30.14 45 -1.02(-3.27%)
Mar 28, 2024 31.16 0 +0.26(+0.84%)
Mar 26, 2024 30.90 0 +0.17(+0.54%)
Mar 22, 2024 30.73 145 -0.74(-2.36%)
Mar 21, 2024 31.48 31.48 31.48 31.48 136 +2.08(+7.07%)
Mar 15, 2024 29.40 91 -0.35(-1.19%)
Mar 14, 2024 30.75 30.75 29.75 29.75 2,271 -0.10(-0.34%)
Mar 13, 2024 29.73 29.85 29.73 29.85 1,990 +1.50(+5.29%)
Mar 12, 2024 28.35 28.35 28.35 28.35 734 -1.18(-4.00%)
Mar 11, 2024 28.05 29.53 28.05 29.53 891 +0.94(+3.28%)
Mar 08, 2024 28.59 28.59 28.59 28.59 1,167 -0.40(-1.37%)
Mar 06, 2024 28.99 46 +1.39(+5.03%)
Mar 05, 2024 27.60 27.60 27.60 27.60 931 +0.01(+0.05%)
Mar 04, 2024 27.59 28.50 27.59 27.59 2,568 -0.21(-0.76%)
Mar 01, 2024 28.85 28.85 27.80 27.80 1,366 -0.13(-0.47%)
Feb 29, 2024 27.93 27.93 27.93 27.93 263 -0.84(-2.92%)
Feb 27, 2024 28.77 131 +0.70(+2.49%)
Feb 26, 2024 28.07 28.07 28.07 28.07 846 +0.02(+0.08%)
Feb 23, 2024 28.05 28.05 28.05 28.05 1,389 -0.97(-3.34%)
Feb 22, 2024 29.02 29.02 29.02 29.02 458 +0.51(+1.79%)
Feb 21, 2024 28.02 28.51 28.02 28.51 3,011 +0.57(+2.04%)
Feb 20, 2024 27.83 27.94 27.83 27.94 7,050 +0.31(+1.13%)
Feb 16, 2024 27.63 27.63 27.63 27.63 510 -0.05(-0.18%)
Feb 15, 2024 27.68 27.68 27.68 27.68 152 -0.34(-1.23%)
Feb 14, 2024 28.02 28.02 28.02 28.02 725 +0.21(+0.75%)
Feb 13, 2024 27.81 28.99 27.81 27.82 3,343 -0.58(-2.03%)
Feb 12, 2024 28.34 28.39 28.34 28.39 1,074 +0.78(+2.81%)
Feb 09, 2024 28.07 28.07 27.61 27.61 865 -0.49(-1.73%)
Feb 08, 2024 28.10 28.10 28.10 28.10 464 -1.13(-3.88%)
Feb 07, 2024 29.42 29.42 28.94 29.23 2,091 -0.02(-0.08%)
Feb 06, 2024 29.26 29.26 29.26 29.26 556 -0.54(-1.80%)
Feb 05, 2024 29.50 29.98 29.50 29.80 2,448 -0.59(-1.95%)
Feb 02, 2024 30.11 30.39 30.11 30.39 9,247 -0.13(-0.44%)
Feb 01, 2024 30.18 30.52 30.18 30.52 1,742 +0.07(+0.22%)
Jan 31, 2024 30.46 30.46 30.46 30.46 1,022 +0.41(+1.37%)
Jan 30, 2024 30.19 30.19 29.90 30.05 3,339 -0.30(-0.98%)
Jan 29, 2024 30.25 30.34 30.25 30.34 2,384 +0.08(+0.28%)
Jan 26, 2024 30.23 30.26 30.23 30.26 872 -0.31(-1.01%)
Jan 25, 2024 30.58 30.58 30.57 30.57 1,705 -0.12(-0.39%)
Jan 24, 2024 30.69 30.69 30.56 30.69 1,330 +0.14(+0.46%)
Jan 23, 2024 30.46 30.55 30.34 30.55 2,297 -0.40(-1.28%)
Jan 22, 2024 30.94 30.94 30.94 30.94 587 +0.81(+2.70%)
Jan 19, 2024 30.13 30.13 30.13 30.13 267 -0.33(-1.08%)
Jan 17, 2024 30.46 39 -0.50(-1.61%)
Jan 12, 2024 30.96 26 +0.92(+3.06%)
Jan 10, 2024 30.04 94 -0.03(-0.10%)
Jan 03, 2024 30.07 0 -0.97(-3.12%)
Dec 26, 2023 31.04 43 -1.70(-5.19%)
Dec 15, 2023 32.74 2 +0.23(+0.70%)
Dec 13, 2023 32.51 6 -0.30(-0.90%)
Dec 06, 2023 32.80 0 +0.53(+1.66%)
Nov 14, 2023 32.27 7 +1.20(+3.86%)
Nov 09, 2023 31.07 7 +0.42(+1.37%)
Nov 08, 2023 30.65 30.65 30.65 30.65 251 -0.42(-1.35%)
Nov 07, 2023 31.07 31.07 31.07 31.07 204 +2.62(+9.21%)
Oct 30, 2023 28.45 163 -0.94(-3.20%)
Oct 27, 2023 29.39 29.39 29.39 29.39 532 -0.07(-0.23%)
Oct 18, 2023 29.46 0 -0.91(-3.00%)
Oct 16, 2023 30.37 6 -0.01(-0.03%)
Oct 13, 2023 30.15 30.38 30.15 30.38 1,400 -0.32(-1.04%)
Oct 09, 2023 30.70 4 +1.02(+3.45%)
Oct 04, 2023 29.68 49 -0.61(-2.01%)
Oct 03, 2023 29.96 30.29 29.96 30.29 634 -2.26(-6.96%)
Sep 28, 2023 32.55 35 +0.04(+0.12%)
Sep 27, 2023 32.64 32.73 32.51 32.51 935 -0.03(-0.09%)
Sep 26, 2023 32.84 32.84 32.50 32.54 2,311 +0.04(+0.12%)
Sep 25, 2023 32.50 32.50 32.50 32.50 734 -0.04(-0.12%)
Sep 22, 2023 32.54 32.54 32.54 32.54 200 -0.71(-2.14%)
Sep 21, 2023 33.25 33.25 33.25 33.25 114 -0.72(-2.12%)
Sep 15, 2023 33.97 41 +1.50(+4.62%)
Sep 13, 2023 32.47 92 +0.14(+0.43%)
Sep 12, 2023 32.33 32.33 32.33 32.33 418 +1.56(+5.07%)
Sep 07, 2023 30.77 16 -0.79(-2.50%)
Sep 05, 2023 31.56 0 +1.36(+4.50%)
Aug 31, 2023 30.20 7 +0.60(+2.03%)
Aug 29, 2023 29.60 0 +0.10(+0.34%)
Aug 24, 2023 29.50 7 -0.06(-0.20%)
Aug 16, 2023 29.56 6 +0.93(+3.25%)
Aug 15, 2023 28.63 28.63 28.63 28.63 397 -1.01(-3.39%)
Aug 14, 2023 28.73 29.64 28.73 29.64 373 +0.18(+0.61%)
Aug 11, 2023 29.23 29.45 29.23 29.45 1,482 +0.19(+0.67%)
Aug 08, 2023 29.26 60 -0.06(-0.20%)
Aug 07, 2023 29.01 29.32 29.01 29.32 224 +0.29(+1.00%)
Aug 04, 2023 29.03 29.03 29.03 29.03 520 -0.53(-1.79%)
Aug 03, 2023 29.56 29.56 28.30 29.56 405 +1.83(+6.60%)
Aug 02, 2023 27.73 27.73 27.73 27.73 260 -1.83(-6.19%)
Aug 01, 2023 29.38 29.56 29.38 29.56 460 -0.18(-0.59%)
Jul 28, 2023 29.73 25 +0.43(+1.45%)
Jul 27, 2023 30.40 30.40 29.30 29.31 451 +0.58(+2.02%)
Jul 26, 2023 28.73 28.73 28.73 28.73 198 +0.30(+1.06%)
Jul 25, 2023 28.43 28.43 28.43 28.43 192 -0.19(-0.66%)
Jul 20, 2023 28.62 132 -0.73(-2.49%)
Jul 17, 2023 29.35 103 -1.07(-3.52%)
Jul 10, 2023 30.42 10 +0.28(+0.93%)
Jul 07, 2023 30.14 30.14 30.13 30.14 1,626 +0.02(+0.07%)
Jul 06, 2023 30.12 30.12 30.12 30.12 1,423 -0.44(-1.44%)
Jul 05, 2023 30.09 30.56 29.61 30.56 2,591 -0.10(-0.33%)
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.