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

Mitsubishi Corp Spon (OP: MSBHY )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 29, 2016 31.36 31.89 31.29 31.84 10,830 +0.57(+1.84%)
Jan 28, 2016 31.11 31.34 31.11 31.27 21,140 +0.09(+0.30%)
Jan 27, 2016 31.20 31.55 31.00 31.17 11,755 +0.23(+0.74%)
Jan 26, 2016 30.39 31.08 30.39 30.94 20,773 -0.01(-0.03%)
Jan 25, 2016 31.63 31.63 30.95 30.95 24,876 -0.47(-1.50%)
Jan 22, 2016 31.02 31.49 31.02 31.42 20,169 +1.35(+4.49%)
Jan 21, 2016 29.94 30.20 29.81 30.07 38,755 -0.46(-1.52%)
Jan 20, 2016 30.51 30.66 30.11 30.54 37,106 -1.15(-3.63%)
Jan 19, 2016 31.61 31.95 31.52 31.68 16,628 +0.23(+0.75%)
Jan 15, 2016 31.45 31.45 31.45 0 -0.37(-1.16%)
Jan 14, 2016 31.43 31.93 31.35 31.82 13,689 +0.18(+0.57%)
Jan 13, 2016 32.04 32.04 31.55 31.64 6,398 -0.29(-0.89%)
Jan 12, 2016 31.68 32.02 31.68 31.93 16,394 -0.35(-1.07%)
Jan 11, 2016 32.43 32.54 31.93 32.27 15,690 -0.31(-0.95%)
Jan 08, 2016 32.60 32.65 32.45 32.58 5,785 -0.20(-0.61%)
Jan 07, 2016 32.97 32.98 32.67 32.78 4,292 -0.54(-1.62%)
Jan 06, 2016 33.65 33.65 33.22 33.32 5,141 -0.62(-1.81%)
Jan 05, 2016 33.74 34.02 33.74 33.94 11,502 +0.90(+2.71%)
Jan 04, 2016 33.20 33.36 33.04 33.04 2,812 -0.20(-0.62%)
Dec 31, 2015 33.24 33.24 33.24 0 -0.19(-0.56%)
Dec 30, 2015 33.46 33.55 33.42 33.43 7,268 -0.65(-1.91%)
Dec 29, 2015 34.01 34.19 33.95 34.09 19,002 +0.61(+1.81%)
Dec 28, 2015 33.47 33.65 33.42 33.48 6,521 +0.11(+0.33%)
Dec 24, 2015 33.37 33.37 33.37 0 +0.67(+2.05%)
Dec 23, 2015 32.55 32.73 32.55 32.70 18,810 +0.39(+1.21%)
Dec 22, 2015 32.09 32.33 32.08 32.31 79,818 -0.55(-1.67%)
Dec 21, 2015 32.90 32.99 32.70 32.86 8,812 +0.48(+1.48%)
Dec 18, 2015 32.32 32.38 32.24 32.38 3,909 -0.39(-1.19%)
Dec 17, 2015 33.02 33.08 32.77 32.77 5,486 -0.72(-2.15%)
Dec 16, 2015 33.20 33.49 33.07 33.49 7,459 +0.68(+2.07%)
Dec 15, 2015 33.04 33.04 32.72 32.81 19,723 +0.18(+0.55%)
Dec 14, 2015 33.20 33.20 32.50 32.63 5,478 -0.00(-0.02%)
Dec 11, 2015 32.69 32.69 32.56 32.63 5,833 -0.14(-0.41%)
Dec 10, 2015 32.91 32.91 32.77 32.77 2,747 +0.44(+1.36%)
Dec 09, 2015 32.36 32.65 32.29 32.33 11,261 -0.16(-0.49%)
Dec 08, 2015 32.45 32.55 32.45 32.49 11,391 -0.78(-2.34%)
Dec 07, 2015 33.15 33.36 33.15 33.27 9,001 -0.74(-2.18%)
Dec 04, 2015 33.70 34.01 33.70 34.01 1,266 +0.23(+0.68%)
Dec 03, 2015 33.98 33.98 33.74 33.78 2,041 -0.17(-0.50%)
Dec 02, 2015 34.26 34.26 33.95 33.95 8,223 -0.38(-1.11%)
Dec 01, 2015 34.24 34.41 34.24 34.33 7,995 +0.64(+1.90%)
Nov 30, 2015 33.65 33.69 33.56 33.69 1,654 -0.66(-1.92%)
Nov 25, 2015 34.35 34.35 34.35 82 +0.12(+0.35%)
Nov 24, 2015 34.06 34.28 34.00 34.23 9,073 +0.25(+0.74%)
Nov 23, 2015 34.06 34.06 33.97 33.98 1,871 -0.15(-0.44%)
Nov 20, 2015 34.20 34.20 34.12 34.13 4,056 +0.14(+0.41%)
Nov 19, 2015 34.04 34.04 33.99 33.99 3,048 +0.34(+1.01%)
Nov 18, 2015 33.29 33.65 33.29 33.65 28,749 -0.11(-0.33%)
Nov 17, 2015 33.75 33.91 33.70 33.76 21,282 +0.25(+0.75%)
Nov 16, 2015 33.25 33.51 33.25 33.51 3,619 +0.42(+1.27%)
Nov 13, 2015 33.14 33.17 33.06 33.09 3,245 -0.46(-1.36%)
Nov 12, 2015 33.58 33.60 33.52 33.55 7,590 -0.18(-0.55%)
Nov 11, 2015 33.92 33.92 33.55 33.73 237,275 +0.51(+1.54%)
Nov 10, 2015 32.89 33.47 32.89 33.22 5,525 -0.48(-1.42%)
Nov 09, 2015 33.73 33.73 33.52 33.70 5,197 +0.65(+1.95%)
Nov 06, 2015 33.19 33.19 32.96 33.05 5,262 -0.31(-0.94%)
Nov 05, 2015 33.90 34.06 33.30 33.37 101,978 -2.55(-7.11%)
Nov 04, 2015 36.44 36.44 35.92 35.92 2,047 -0.34(-0.92%)
Nov 03, 2015 36.23 36.34 36.06 36.26 3,128 +0.03(+0.08%)
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.