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 31, 2014 37.17 37.17 36.58 36.66 0 -0.82(-2.19%)
Jan 30, 2014 37.17 37.48 37.17 37.48 5,219 +0.17(+0.46%)
Jan 29, 2014 37.30 37.40 37.17 37.31 7,029 -0.07(-0.20%)
Jan 28, 2014 37.55 37.55 37.28 37.38 3,977 +0.02(+0.04%)
Jan 27, 2014 37.80 37.80 37.17 37.37 9,898 -0.53(-1.40%)
Jan 24, 2014 38.00 38.10 37.81 37.90 0 -0.07(-0.18%)
Jan 23, 2014 38.08 38.08 37.89 37.97 7,377 -0.58(-1.51%)
Jan 22, 2014 38.77 38.77 38.42 38.55 6,102 +0.01(+0.03%)
Jan 21, 2014 38.34 38.56 38.29 38.54 13,873 -0.11(-0.28%)
Jan 17, 2014 38.65 38.65 38.65 0 +0.57(+1.50%)
Jan 16, 2014 38.16 38.16 37.95 38.08 5,649 -0.20(-0.52%)
Jan 15, 2014 38.20 38.37 38.20 38.28 3,069 +0.04(+0.10%)
Jan 14, 2014 38.04 38.26 37.96 38.24 10,675 +0.38(+0.99%)
Jan 13, 2014 38.21 38.21 37.81 37.87 13,748 -0.29(-0.77%)
Jan 10, 2014 38.02 38.16 38.01 38.16 3,170 +0.16(+0.42%)
Jan 09, 2014 38.04 38.16 38.00 38.00 2,860 -0.34(-0.89%)
Jan 08, 2014 38.16 38.35 38.16 38.34 13,904 -0.04(-0.10%)
Jan 07, 2014 38.38 38.38 38.29 38.38 2,159 -0.14(-0.36%)
Jan 06, 2014 38.38 38.60 38.30 38.52 10,917 +0.35(+0.92%)
Jan 03, 2014 38.15 38.30 38.15 38.17 0 +0.16(+0.42%)
Jan 02, 2014 38.44 38.44 38.01 38.01 4,949 -0.33(-0.86%)
Dec 31, 2013 38.34 38.34 38.34 0 -0.16(-0.42%)
Dec 30, 2013 38.20 38.58 38.20 38.50 4,156 +0.58(+1.53%)
Dec 27, 2013 37.76 37.99 37.71 37.92 7,729 +0.29(+0.77%)
Dec 26, 2013 38.00 38.00 37.55 37.63 4,374 -0.16(-0.42%)
Dec 24, 2013 37.49 37.79 37.49 37.79 4,210 -0.31(-0.81%)
Dec 23, 2013 37.71 38.10 37.71 38.10 13,779 +0.38(+1.01%)
Dec 20, 2013 37.55 37.86 37.55 37.72 0 +0.34(+0.91%)
Dec 19, 2013 37.18 37.39 37.18 37.38 8,292 -0.70(-1.84%)
Dec 18, 2013 37.75 38.08 37.70 38.08 8,753 +0.55(+1.47%)
Dec 17, 2013 37.53 37.60 37.50 37.53 10,808 -0.09(-0.25%)
Dec 16, 2013 37.89 37.89 37.56 37.62 332,564 -0.33(-0.86%)
Dec 13, 2013 38.28 38.28 37.94 37.95 0 -0.79(-2.04%)
Dec 12, 2013 38.94 38.94 38.58 38.74 8,004 +0.09(+0.23%)
Dec 11, 2013 39.10 39.10 38.61 38.65 10,230 +0.03(+0.08%)
Dec 10, 2013 38.60 38.86 38.53 38.62 3,313 +0.07(+0.18%)
Dec 09, 2013 38.48 38.57 38.43 38.55 16,532 +0.19(+0.50%)
Dec 06, 2013 38.40 38.40 38.32 38.36 7,190 +0.31(+0.81%)
Dec 05, 2013 38.42 38.42 38.01 38.05 12,027 -0.18(-0.47%)
Dec 04, 2013 38.36 38.38 38.11 38.23 8,167 -0.29(-0.75%)
Dec 03, 2013 38.52 38.75 38.45 38.52 9,995 -0.54(-1.38%)
Dec 02, 2013 39.30 39.30 39.02 39.06 2,974 -0.42(-1.06%)
Nov 29, 2013 39.52 39.52 39.36 39.48 1,107 +0.33(+0.84%)
Nov 27, 2013 39.19 39.28 39.15 39.15 2,363 -0.38(-0.96%)
Nov 26, 2013 39.85 39.85 39.42 39.53 6,866 -0.13(-0.33%)
Nov 25, 2013 39.61 39.94 39.61 39.66 2,618 -0.29(-0.72%)
Nov 22, 2013 40.00 40.08 39.84 39.95 8,818 -0.14(-0.35%)
Nov 21, 2013 39.91 40.20 39.91 40.09 4,533 -0.08(-0.20%)
Nov 20, 2013 40.45 40.45 40.17 40.17 2,785 +0.07(+0.17%)
Nov 19, 2013 40.46 40.46 40.10 40.10 12,295 -0.39(-0.96%)
Nov 18, 2013 40.36 40.49 40.28 40.49 3,982 +0.13(+0.32%)
Nov 15, 2013 40.20 40.36 40.20 40.36 7,365 +0.00(+0.00%)
Nov 14, 2013 40.30 40.37 40.19 40.36 13,955 +0.04(+0.10%)
Nov 13, 2013 40.01 40.39 40.01 40.32 12,083 +0.27(+0.67%)
Nov 12, 2013 39.86 40.13 39.86 40.05 6,594 +0.18(+0.45%)
Nov 11, 2013 40.01 40.01 39.85 39.87 4,503 -0.16(-0.40%)
Nov 08, 2013 40.04 40.04 39.76 40.03 7,860 +0.63(+1.60%)
Nov 07, 2013 39.65 40.58 39.40 39.40 2,934 -0.87(-2.16%)
Nov 06, 2013 40.06 40.29 40.06 40.27 9,706 +0.42(+1.05%)
Nov 05, 2013 39.60 40.00 39.60 39.85 15,871 -0.31(-0.77%)
Nov 04, 2013 40.50 40.50 40.04 40.16 10,125 +0.00(+0.00%)
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.