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 (%)
Oct 31, 2005 39.10 39.15 38.65 38.95 17,795 -0.15(-0.38%)
Oct 28, 2005 39.10 39.35 39.00 39.10 21,684 +1.75(+4.69%)
Oct 27, 2005 37.35 37.75 37.35 37.35 13,707 +0.45(+1.22%)
Oct 26, 2005 36.90 36.95 36.75 36.90 6,039 +0.10(+0.27%)
Oct 25, 2005 36.80 36.80 36.10 36.80 15,716 +0.40(+1.10%)
Oct 24, 2005 36.40 36.40 35.50 36.40 17,414 +0.60(+1.68%)
Oct 21, 2005 35.80 35.95 35.30 35.80 21,286 +0.60(+1.70%)
Oct 20, 2005 35.20 35.70 35.20 35.20 26,255 -1.55(-4.22%)
Oct 19, 2005 36.75 36.75 35.95 36.75 30,453 -0.25(-0.68%)
Oct 18, 2005 37.00 37.10 36.55 37.00 13,444 -0.10(-0.27%)
Oct 17, 2005 37.10 37.15 36.70 37.10 7,889 -1.25(-3.26%)
Oct 14, 2005 38.35 38.35 37.70 38.35 9,063 -0.40(-1.03%)
Oct 13, 2005 39.05 39.10 38.50 38.75 16,500 -0.30(-0.77%)
Oct 12, 2005 39.05 39.50 39.00 39.05 3,967 -0.55(-1.39%)
Oct 11, 2005 39.60 39.75 39.35 39.60 12,115 +1.95(+5.18%)
Oct 10, 2005 37.65 37.65 37.20 37.65 7,856 +0.00(+0.00%)
Oct 07, 2005 37.65 37.75 37.25 37.65 6,339 +0.35(+0.94%)
Oct 06, 2005 37.30 37.30 37.30 37.30 0 -1.20(-3.12%)
Oct 05, 2005 38.50 38.50 38.50 38.50 0 -0.90(-2.28%)
Oct 04, 2005 39.40 39.40 39.40 39.40 0 +0.00(+0.00%)
Oct 03, 2005 39.50 39.00 39.40 16,325 -0.55(-1.38%)
Sep 30, 2005 41.20 39.35 39.95 5,869 -1.25(-3.03%)
Sep 29, 2005 41.20 40.50 41.20 31,918 +2.15(+5.51%)
Sep 28, 2005 39.05 39.05 38.65 39.05 23,072 +0.65(+1.69%)
Sep 27, 2005 38.40 38.40 37.90 38.40 8,460 +0.10(+0.26%)
Sep 26, 2005 38.30 38.30 37.75 38.30 20,904 +1.40(+3.79%)
Sep 23, 2005 36.90 37.05 36.65 36.90 23,746 -0.20(-0.54%)
Sep 22, 2005 37.10 37.10 36.75 37.10 12,207 +0.80(+2.20%)
Sep 21, 2005 36.30 36.30 36.30 36.30 0 +0.00(+0.00%)
Sep 20, 2005 36.30 36.75 36.30 36.30 40,211 +0.75(+2.11%)
Sep 19, 2005 35.55 35.65 35.50 35.55 28,646 -0.25(-0.70%)
Sep 16, 2005 35.80 35.80 35.60 35.80 66,407 +0.00(+0.00%)
Sep 15, 2005 35.80 35.85 35.40 35.80 319,137 +0.80(+2.29%)
Sep 14, 2005 35.00 35.14 34.85 35.00 241,214 +0.05(+0.14%)
Sep 13, 2005 34.95 34.99 34.60 34.95 115,091 +0.65(+1.90%)
Sep 12, 2005 34.30 34.70 34.30 34.30 4,668 +0.00(+0.00%)
Sep 09, 2005 34.30 34.35 33.85 34.30 6,882 +0.80(+2.39%)
Sep 08, 2005 33.50 33.50 33.05 33.50 6,356 -0.65(-1.90%)
Sep 07, 2005 34.15 34.15 33.75 34.15 7,568 -0.45(-1.30%)
Sep 06, 2005 34.60 34.60 34.00 34.60 9,530 +0.40(+1.17%)
Sep 02, 2005 34.20 34.20 33.85 34.20 5,403 +0.65(+1.94%)
Sep 01, 2005 33.55 33.55 32.50 33.55 18,841 +0.60(+1.82%)
Aug 31, 2005 32.95 33.15 32.65 32.95 9,441 +0.05(+0.15%)
Aug 30, 2005 32.90 33.00 32.50 32.90 10,906 +0.75(+2.33%)
Aug 29, 2005 32.15 32.50 32.10 32.15 5,780 -0.25(-0.77%)
Aug 26, 2005 32.40 32.75 32.40 32.40 7,064 -0.35(-1.07%)
Aug 25, 2005 32.75 32.75 32.35 32.75 6,192 +0.00(+0.00%)
Aug 24, 2005 32.75 33.05 32.65 32.75 10,154 -0.50(-1.50%)
Aug 23, 2005 33.25 33.25 32.90 33.25 9,484 +0.05(+0.15%)
Aug 22, 2005 33.20 33.40 32.97 33.20 11,497 +0.90(+2.79%)
Aug 19, 2005 32.30 32.40 32.10 32.30 9,877 -0.40(-1.22%)
Aug 18, 2005 32.70 32.75 32.30 32.70 9,779 -0.30(-0.91%)
Aug 17, 2005 33.00 33.00 32.65 33.00 6,235 -0.05(-0.15%)
Aug 16, 2005 33.05 33.30 32.70 33.05 20,636 -0.40(-1.20%)
Aug 15, 2005 33.45 33.45 33.00 33.45 10,443 +3.25(+10.76%)
Aug 12, 2005 30.20 30.20 30.20 30.20 0 +0.00(+0.00%)
Aug 11, 2005 30.20 30.20 30.20 30.20 0 +0.00(+0.00%)
Aug 10, 2005 30.20 30.35 29.80 30.20 22,538 +0.00(+0.00%)
Aug 09, 2005 30.20 30.35 29.80 30.20 22,538 +0.95(+3.25%)
Aug 08, 2005 29.25 29.25 28.85 29.25 28,251 +0.00(+0.00%)
Aug 05, 2005 29.25 29.25 28.85 29.25 28,251 +0.15(+0.52%)
Aug 04, 2005 29.10 29.52 29.10 29.10 28,937 +0.00(+0.00%)
Aug 03, 2005 29.10 29.52 29.10 29.10 28,937 +0.10(+0.34%)
Aug 02, 2005 29.00 29.10 28.85 29.00 20,224 +0.10(+0.35%)
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.