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, 2016 44.10 44.10 43.55 43.55 6,344 -0.82(-1.85%)
Oct 28, 2016 43.63 44.37 43.63 44.37 1,321 -0.25(-0.56%)
Oct 27, 2016 44.59 44.62 44.59 44.62 950 -0.54(-1.18%)
Oct 26, 2016 45.16 45.16 45.16 45.16 2,202 -0.69(-1.49%)
Oct 25, 2016 46.05 46.05 45.84 45.84 1,403 -0.63(-1.36%)
Oct 24, 2016 46.42 46.53 46.42 46.47 1,023 -0.19(-0.40%)
Oct 21, 2016 46.51 46.66 46.51 46.66 1,275 -0.66(-1.41%)
Oct 20, 2016 46.45 47.32 46.45 47.32 1,164 +0.52(+1.11%)
Oct 19, 2016 46.63 46.90 46.63 46.80 11,038 +0.46(+1.00%)
Oct 18, 2016 46.36 46.46 46.32 46.34 6,301 +0.56(+1.22%)
Oct 17, 2016 45.75 45.92 45.74 45.78 2,178 +0.20(+0.44%)
Oct 14, 2016 45.35 45.58 45.35 45.58 2,296 +0.01(+0.02%)
Oct 13, 2016 45.49 45.57 45.49 45.57 448 +0.20(+0.45%)
Oct 12, 2016 44.92 45.44 44.92 45.37 1,261 +0.59(+1.33%)
Oct 11, 2016 44.97 45.02 44.77 44.77 1,260 -0.23(-0.51%)
Oct 10, 2016 45.16 45.16 45.00 45.00 4,582 +0.13(+0.29%)
Oct 07, 2016 44.76 44.87 44.76 44.87 1,333 +0.40(+0.89%)
Oct 05, 2016 44.47 44.47 44.47 261 -0.41(-0.90%)
Oct 04, 2016 44.79 44.88 44.79 44.88 533 -0.70(-1.53%)
Oct 03, 2016 45.58 45.58 45.58 45.58 259 +0.00(+0.00%)
Sep 30, 2016 45.00 45.68 45.00 45.58 4,578 +1.12(+2.53%)
Sep 29, 2016 44.47 44.85 44.45 44.45 2,610 +0.40(+0.91%)
Sep 28, 2016 43.64 44.05 43.23 44.05 11,667 +0.28(+0.65%)
Sep 27, 2016 43.71 43.77 43.65 43.77 2,550 +1.15(+2.69%)
Sep 26, 2016 42.83 42.83 42.47 42.62 12,350 -0.70(-1.62%)
Sep 23, 2016 43.16 43.42 43.16 43.32 3,628 +0.02(+0.03%)
Sep 22, 2016 43.49 43.49 43.25 43.30 1,862 +0.69(+1.61%)
Sep 21, 2016 42.00 42.62 42.00 42.62 1,978 +0.83(+1.99%)
Sep 20, 2016 41.54 41.79 41.54 41.79 2,648 +1.52(+3.77%)
Sep 19, 2016 40.27 40.27 40.27 40.27 707 +0.18(+0.45%)
Sep 16, 2016 39.82 40.09 39.82 40.09 1,755 -1.29(-3.12%)
Sep 15, 2016 41.15 41.38 41.15 41.38 1,099 +0.61(+1.50%)
Sep 14, 2016 40.76 40.77 40.67 40.77 2,320 -0.48(-1.16%)
Sep 13, 2016 41.60 41.60 41.25 41.25 12,454 -1.82(-4.23%)
Sep 12, 2016 42.28 43.07 42.28 43.07 2,772 +0.47(+1.10%)
Sep 09, 2016 42.78 42.78 42.60 42.60 2,926 -0.50(-1.16%)
Sep 08, 2016 43.32 43.32 43.10 43.10 590 +0.15(+0.35%)
Sep 07, 2016 43.03 43.09 42.95 42.95 4,872 +1.07(+2.55%)
Sep 02, 2016 41.88 41.88 41.88 271 +0.23(+0.55%)
Aug 31, 2016 41.65 41.65 41.65 399 -0.14(-0.33%)
Aug 30, 2016 41.79 41.79 41.79 41.79 437 -0.00(-0.01%)
Aug 29, 2016 41.64 41.80 41.64 41.79 7,760 +0.06(+0.15%)
Aug 26, 2016 41.69 42.39 41.69 41.73 4,485 -0.14(-0.33%)
Aug 25, 2016 42.06 42.06 41.87 41.87 699 -0.16(-0.37%)
Aug 24, 2016 42.11 42.17 42.00 42.03 1,856 -0.22(-0.53%)
Aug 23, 2016 42.40 42.40 42.19 42.25 4,065 -0.50(-1.17%)
Aug 22, 2016 42.30 42.86 42.30 42.75 3,472 -0.06(-0.14%)
Aug 19, 2016 42.72 42.81 42.72 42.81 678 +1.11(+2.66%)
Aug 18, 2016 41.28 41.84 41.28 41.70 5,995 +0.90(+2.21%)
Aug 17, 2016 40.67 40.95 40.67 40.80 4,213 +0.82(+2.05%)
Aug 16, 2016 39.80 39.98 39.80 39.98 3,356 -0.43(-1.05%)
Aug 15, 2016 40.41 40.41 40.41 40.41 428 -0.20(-0.50%)
Aug 12, 2016 40.73 40.89 40.61 40.61 12,825 +0.29(+0.71%)
Aug 11, 2016 40.85 40.85 40.32 40.32 839 +0.06(+0.15%)
Aug 10, 2016 40.41 40.41 40.26 40.26 617 +0.03(+0.07%)
Aug 09, 2016 40.00 40.23 39.81 40.23 3,045 +1.01(+2.58%)
Aug 08, 2016 39.22 39.22 39.22 39.22 1,926 -0.04(-0.10%)
Aug 05, 2016 39.00 39.29 38.99 39.26 8,421 +0.94(+2.45%)
Aug 04, 2016 38.15 38.32 38.15 38.32 6,915 +1.15(+3.08%)
Aug 03, 2016 36.26 37.25 36.26 37.17 14,291 +1.25(+3.49%)
Aug 02, 2016 34.54 35.97 34.54 35.92 3,962 +1.92(+5.65%)
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.