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 30, 2009 43.07 43.35 42.00 42.00 9,846 -1.14(-2.64%)
Oct 29, 2009 42.20 43.14 42.20 43.14 69,135 +1.13(+2.69%)
Oct 28, 2009 42.50 43.00 42.01 42.01 51,547 -0.69(-1.62%)
Oct 27, 2009 42.30 42.70 42.17 42.70 7,990 -2.29(-5.09%)
Oct 26, 2009 45.54 45.54 44.30 44.99 4,292 +0.49(+1.10%)
Oct 23, 2009 44.75 44.76 44.45 44.50 100,188 -1.50(-3.26%)
Oct 22, 2009 45.20 46.05 45.20 46.00 42,233 +1.02(+2.27%)
Oct 21, 2009 44.82 45.70 44.82 44.98 25,246 -0.02(-0.04%)
Oct 20, 2009 44.37 45.00 44.31 45.00 66,832 +0.32(+0.72%)
Oct 19, 2009 43.45 44.70 43.45 44.68 23,216 +1.23(+2.83%)
Oct 16, 2009 43.87 43.87 43.25 43.45 15,711 -0.74(-1.67%)
Oct 15, 2009 44.35 44.64 43.65 44.19 27,834 -0.06(-0.14%)
Oct 14, 2009 43.40 44.25 43.37 44.25 20,690 +1.02(+2.36%)
Oct 13, 2009 42.75 43.32 42.75 43.23 96,753 +0.03(+0.07%)
Oct 12, 2009 43.20 43.20 42.80 43.20 20,270 +0.67(+1.58%)
Oct 09, 2009 43.05 43.05 42.45 42.53 21,801 -0.83(-1.92%)
Oct 08, 2009 42.99 43.70 42.94 43.36 38,626 +1.30(+3.10%)
Oct 07, 2009 41.35 42.06 41.35 42.06 49,564 +1.84(+4.57%)
Oct 06, 2009 39.90 40.59 39.80 40.22 94,946 +1.22(+3.13%)
Oct 05, 2009 38.80 39.19 38.49 39.00 41,834 -0.50(-1.27%)
Oct 02, 2009 39.05 39.69 39.05 39.50 47,165 -0.10(-0.25%)
Oct 01, 2009 40.24 40.24 39.58 39.60 91,653 -0.70(-1.74%)
Sep 30, 2009 40.11 40.45 39.90 40.30 60,187 -0.05(-0.12%)
Sep 29, 2009 40.17 40.70 40.17 40.35 12,758 -0.26(-0.64%)
Sep 28, 2009 40.35 40.99 40.34 40.61 32,234 -0.76(-1.84%)
Sep 25, 2009 41.45 42.10 41.23 41.37 12,390 -0.94(-2.22%)
Sep 24, 2009 42.93 42.97 42.20 42.31 87,873 -0.39(-0.91%)
Sep 23, 2009 43.30 43.84 42.70 42.70 38,630 -0.77(-1.77%)
Sep 22, 2009 43.00 43.82 43.00 43.47 55,237 +0.97(+2.28%)
Sep 21, 2009 42.45 42.90 42.35 42.50 32,481 -0.80(-1.85%)
Sep 18, 2009 43.35 43.40 42.70 43.30 14,048 +0.20(+0.46%)
Sep 17, 2009 43.01 43.58 42.94 43.10 65,616 +0.01(+0.02%)
Sep 16, 2009 42.40 43.25 42.40 43.09 41,208 +0.54(+1.27%)
Sep 15, 2009 42.15 42.72 42.00 42.55 54,682 +0.18(+0.42%)
Sep 14, 2009 41.65 42.50 41.65 42.37 20,592 +0.07(+0.17%)
Sep 11, 2009 42.35 42.70 42.10 42.30 104,477 -0.20(-0.47%)
Sep 10, 2009 41.75 42.60 41.75 42.50 31,478 +0.74(+1.77%)
Sep 09, 2009 41.20 41.95 41.20 41.76 35,990 +0.56(+1.36%)
Sep 08, 2009 40.95 41.20 40.46 41.20 25,173 +0.75(+1.85%)
Sep 04, 2009 39.82 40.45 39.77 40.45 31,001 +0.08(+0.20%)
Sep 03, 2009 39.76 40.37 39.76 40.37 63,051 +0.85(+2.15%)
Sep 02, 2009 39.26 39.66 39.26 39.52 11,660 +0.05(+0.13%)
Sep 01, 2009 40.15 40.25 39.40 39.47 70,175 -0.83(-2.06%)
Aug 31, 2009 40.20 40.39 40.15 40.30 75,934 +0.15(+0.37%)
Aug 28, 2009 39.85 40.55 39.85 40.15 30,518 -0.30(-0.74%)
Aug 27, 2009 39.80 40.80 39.80 40.45 100,368 -0.03(-0.07%)
Aug 26, 2009 41.20 41.20 40.45 40.48 41,138 -0.52(-1.27%)
Aug 25, 2009 40.67 41.39 40.67 41.00 47,043 +0.43(+1.06%)
Aug 24, 2009 40.65 40.75 40.16 40.57 17,097 +0.30(+0.74%)
Aug 21, 2009 39.05 40.27 39.05 40.27 29,636 +0.07(+0.17%)
Aug 20, 2009 39.80 40.34 39.80 40.20 48,561 +0.00(+0.00%)
Aug 19, 2009 39.55 40.44 39.55 40.20 56,099 +0.40(+1.01%)
Aug 18, 2009 39.77 39.94 39.16 39.80 93,890 +0.02(+0.05%)
Aug 17, 2009 40.90 40.90 39.57 39.78 68,300 -1.70(-4.10%)
Aug 14, 2009 41.75 41.85 41.30 41.48 22,101 +0.64(+1.57%)
Aug 13, 2009 40.65 40.84 40.00 40.84 61,942 +0.44(+1.09%)
Aug 12, 2009 40.16 40.69 40.16 40.40 8,771 +0.08(+0.20%)
Aug 11, 2009 40.70 40.70 40.10 40.32 117,131 -0.28(-0.69%)
Aug 10, 2009 40.54 41.10 40.42 40.60 141,003 +0.54(+1.35%)
Aug 07, 2009 39.85 40.40 39.81 40.06 255,365 -0.29(-0.72%)
Aug 06, 2009 40.26 40.75 40.21 40.35 83,478 -0.20(-0.49%)
Aug 05, 2009 40.47 40.75 40.31 40.55 121,928 -0.60(-1.46%)
Aug 04, 2009 41.00 41.29 41.00 41.15 135,972 +0.20(+0.49%)
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.