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, 2011 42.23 42.23 41.14 41.14 7,378 -2.32(-5.34%)
Oct 28, 2011 43.86 44.04 43.45 43.46 42,935 -0.40(-0.91%)
Oct 27, 2011 43.40 43.86 43.21 43.86 15,157 +3.39(+8.38%)
Oct 26, 2011 39.75 40.47 39.55 40.47 10,389 +0.72(+1.81%)
Oct 25, 2011 39.91 40.22 39.70 39.75 20,915 -0.72(-1.78%)
Oct 24, 2011 39.88 40.47 39.83 40.47 17,638 +1.37(+3.50%)
Oct 21, 2011 38.87 39.18 38.81 39.10 36,642 +0.04(+0.10%)
Oct 20, 2011 39.34 39.45 38.80 39.06 17,909 -0.14(-0.36%)
Oct 19, 2011 39.36 39.65 38.98 39.20 10,026 -2.35(-5.66%)
Oct 18, 2011 40.72 41.60 40.72 41.55 12,060 +0.47(+1.14%)
Oct 17, 2011 41.55 41.70 41.00 41.08 29,021 +0.18(+0.44%)
Oct 14, 2011 40.62 41.19 40.44 40.90 61,908 +0.20(+0.49%)
Oct 13, 2011 40.76 41.40 40.58 40.70 24,706 +0.40(+0.99%)
Oct 12, 2011 40.53 40.62 40.11 40.30 8,489 +1.45(+3.73%)
Oct 11, 2011 38.96 39.16 38.85 38.85 15,642 -0.23(-0.59%)
Oct 10, 2011 38.50 39.20 38.50 39.08 13,805 +0.83(+2.17%)
Oct 07, 2011 38.71 38.78 38.06 38.25 16,959 +0.28(+0.74%)
Oct 06, 2011 37.62 37.97 37.00 37.97 82,016 +0.86(+2.32%)
Oct 05, 2011 36.70 37.13 36.30 37.11 31,556 -0.24(-0.64%)
Oct 04, 2011 36.67 37.35 36.25 37.35 510,145 -1.02(-2.66%)
Oct 03, 2011 39.00 39.74 38.37 38.37 45,956 -2.03(-5.02%)
Sep 30, 2011 41.00 41.15 40.38 40.40 29,193 -0.65(-1.58%)
Sep 29, 2011 41.62 41.74 40.81 41.05 6,566 -0.50(-1.20%)
Sep 28, 2011 41.95 42.60 41.55 41.55 70,918 -0.06(-0.14%)
Sep 27, 2011 42.59 42.59 41.61 41.61 10,452 +0.63(+1.54%)
Sep 26, 2011 41.55 41.70 40.90 40.98 83,608 -2.82(-6.44%)
Sep 23, 2011 43.69 44.34 43.51 43.80 11,896 +0.53(+1.22%)
Sep 22, 2011 43.55 43.95 42.93 43.27 13,024 -1.51(-3.37%)
Sep 21, 2011 45.53 45.64 44.78 44.78 25,845 -0.78(-1.71%)
Sep 20, 2011 45.79 45.82 45.56 45.56 5,031 -0.24(-0.52%)
Sep 19, 2011 45.82 46.15 45.32 45.80 25,543 -0.30(-0.66%)
Sep 16, 2011 46.05 46.65 46.05 46.10 7,169 +0.15(+0.33%)
Sep 15, 2011 45.64 46.05 45.64 45.95 12,640 +0.32(+0.70%)
Sep 14, 2011 45.47 46.28 45.20 45.63 10,352 -0.27(-0.59%)
Sep 13, 2011 45.90 46.25 45.60 45.90 11,957 +0.30(+0.66%)
Sep 12, 2011 44.97 45.92 44.91 45.60 19,160 +1.19(+2.68%)
Sep 09, 2011 45.03 45.03 44.26 44.41 9,324 -1.24(-2.72%)
Sep 08, 2011 45.50 45.93 45.50 45.65 15,001 -0.61(-1.32%)
Sep 07, 2011 46.32 46.65 46.26 46.26 8,614 +0.61(+1.34%)
Sep 06, 2011 44.80 45.65 44.80 45.65 11,910 -1.50(-3.18%)
Sep 02, 2011 47.20 47.30 46.63 47.15 19,306 -0.50(-1.05%)
Sep 01, 2011 47.71 47.99 47.65 47.65 13,365 -0.70(-1.45%)
Aug 31, 2011 48.20 48.50 47.80 48.35 34,280 +1.70(+3.64%)
Aug 30, 2011 46.41 47.01 46.41 46.65 13,553 -0.20(-0.43%)
Aug 29, 2011 46.00 46.86 46.00 46.85 51,149 +1.20(+2.63%)
Aug 26, 2011 44.85 45.80 44.75 45.65 106,587 +1.15(+2.58%)
Aug 25, 2011 45.55 45.56 44.29 44.50 54,536 -0.35(-0.78%)
Aug 24, 2011 44.77 45.25 44.50 44.85 12,520 -1.09(-2.37%)
Aug 23, 2011 45.31 45.94 45.30 45.94 7,605 +0.64(+1.41%)
Aug 22, 2011 45.85 45.85 45.30 45.30 10,942 -0.15(-0.33%)
Aug 19, 2011 45.58 46.87 45.45 45.45 16,865 -0.80(-1.73%)
Aug 18, 2011 47.45 47.45 45.76 46.25 20,393 -1.86(-3.87%)
Aug 17, 2011 48.05 48.52 47.83 48.11 8,662 +0.46(+0.97%)
Aug 16, 2011 47.93 48.21 47.52 47.65 18,314 -0.41(-0.85%)
Aug 15, 2011 48.35 48.60 48.06 48.06 7,350 +0.38(+0.80%)
Aug 12, 2011 47.90 48.00 47.48 47.68 10,777 -0.27(-0.56%)
Aug 11, 2011 47.64 47.95 47.05 47.95 11,211 +1.60(+3.45%)
Aug 10, 2011 46.86 47.49 46.35 46.35 8,900 -1.90(-3.94%)
Aug 09, 2011 47.80 48.65 46.65 48.25 12,098 +1.35(+2.88%)
Aug 08, 2011 48.22 48.56 46.69 46.90 8,885 -2.51(-5.08%)
Aug 05, 2011 48.95 49.55 47.94 49.41 22,871 +1.06(+2.19%)
Aug 04, 2011 49.87 50.49 48.35 48.35 19,234 -3.47(-6.70%)
Aug 03, 2011 51.75 52.13 51.32 51.82 11,380 +0.07(+0.14%)
Aug 02, 2011 52.80 52.80 51.75 51.75 8,627 -1.02(-1.93%)
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.