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 (%)
Nov 28, 2003 18.70 18.70 18.65 18.70 1,865 +0.75(+4.18%)
Nov 26, 2003 17.95 17.95 17.95 17.95 0 -0.70(-3.75%)
Nov 25, 2003 18.65 18.65 18.65 18.65 0 +0.40(+2.19%)
Nov 24, 2003 18.25 18.25 18.25 18.25 0 +0.20(+1.11%)
Nov 21, 2003 18.05 18.05 18.05 18.05 0 +0.15(+0.84%)
Nov 20, 2003 17.90 17.90 17.90 17.90 0 -0.90(-4.79%)
Nov 19, 2003 18.80 18.80 18.80 18.80 0 -0.30(-1.57%)
Nov 18, 2003 19.10 19.10 19.10 19.10 0 -0.55(-2.80%)
Nov 17, 2003 19.65 19.65 19.65 19.65 0 -0.26(-1.31%)
Nov 14, 2003 19.91 19.91 19.91 19.91 0 +0.91(+4.79%)
Nov 13, 2003 19.00 19.00 19.00 19.00 0 -0.75(-3.80%)
Nov 12, 2003 19.75 19.75 19.75 19.75 0 -0.65(-3.19%)
Nov 11, 2003 20.40 20.40 20.40 20.40 0 +0.00(+0.00%)
Nov 10, 2003 20.40 20.40 20.40 20.40 0 +0.15(+0.74%)
Nov 07, 2003 20.25 20.25 20.25 20.25 0 -0.75(-3.57%)
Nov 06, 2003 21.00 21.00 21.00 21.00 0 -0.05(-0.24%)
Nov 05, 2003 21.05 21.05 21.05 21.05 0 +0.20(+0.96%)
Nov 04, 2003 20.85 20.85 20.85 20.85 0 -0.30(-1.42%)
Nov 03, 2003 21.15 21.15 21.15 21.15 0 +0.15(+0.71%)
Oct 31, 2003 21.00 21.00 21.00 21.00 0 +0.20(+0.96%)
Oct 30, 2003 20.80 20.80 20.80 20.80 0 +0.45(+2.21%)
Oct 29, 2003 20.35 20.35 20.35 20.35 0 +0.05(+0.25%)
Oct 28, 2003 20.30 20.30 20.30 20.30 0 -0.10(-0.49%)
Oct 27, 2003 20.40 20.40 20.40 20.40 0 +0.10(+0.49%)
Oct 24, 2003 20.30 20.30 20.30 20.30 0 -0.55(-2.64%)
Oct 23, 2003 20.85 20.85 20.85 20.85 0 -0.15(-0.71%)
Oct 22, 2003 21.00 21.00 21.00 21.00 0 -1.85(-8.10%)
Oct 21, 2003 22.85 22.85 22.85 22.85 0 +1.45(+6.78%)
Oct 20, 2003 21.40 21.40 21.40 21.40 0 +0.75(+3.63%)
Oct 17, 2003 20.65 20.65 20.65 20.65 0 +0.05(+0.24%)
Oct 16, 2003 20.60 20.60 20.60 20.60 0 +0.00(+0.00%)
Oct 15, 2003 20.60 20.60 20.60 20.60 0 +0.35(+1.73%)
Oct 14, 2003 20.25 20.25 20.25 20.25 0 -0.20(-0.98%)
Oct 13, 2003 20.45 20.45 20.45 20.45 0 +0.50(+2.51%)
Oct 10, 2003 19.95 19.95 19.95 19.95 0 +0.50(+2.57%)
Oct 09, 2003 19.45 19.45 19.45 19.45 0 -0.50(-2.51%)
Oct 08, 2003 19.95 19.95 19.95 19.95 0 +0.00(+0.00%)
Oct 07, 2003 19.95 19.95 19.95 19.95 0 +0.30(+1.53%)
Oct 06, 2003 19.65 19.65 19.65 19.65 0 +1.05(+5.65%)
Oct 03, 2003 18.60 18.60 18.60 18.60 0 +0.75(+4.20%)
Oct 02, 2003 17.85 17.85 17.85 17.85 0 +0.25(+1.42%)
Oct 01, 2003 17.60 17.60 17.60 17.60 0 +0.35(+2.03%)
Sep 30, 2003 17.25 17.25 17.25 17.25 0 +0.05(+0.29%)
Sep 29, 2003 17.20 17.20 17.20 17.20 0 +0.20(+1.18%)
Sep 26, 2003 17.00 17.00 17.00 17.00 0 -0.70(-3.95%)
Sep 25, 2003 17.70 17.70 17.70 17.70 0 +0.00(+0.00%)
Sep 24, 2003 17.70 17.70 17.70 17.70 0 +0.35(+2.02%)
Sep 23, 2003 17.35 17.35 17.35 17.35 0 -0.55(-3.07%)
Sep 22, 2003 17.90 17.90 17.90 17.90 0 -0.50(-2.72%)
Sep 19, 2003 18.40 18.40 18.40 18.40 0 +0.33(+1.83%)
Sep 18, 2003 18.07 18.07 18.07 18.07 0 +0.57(+3.26%)
Sep 17, 2003 17.50 17.50 17.50 17.50 0 +0.80(+4.79%)
Sep 16, 2003 16.70 16.70 16.70 16.70 0 -0.30(-1.76%)
Sep 15, 2003 17.00 17.00 17.00 17.00 0 +0.00(+0.00%)
Sep 12, 2003 17.00 17.00 17.00 17.00 0 +0.00(+0.00%)
Sep 11, 2003 17.00 17.00 17.00 17.00 0 -0.05(-0.29%)
Sep 10, 2003 17.05 17.05 17.05 17.05 0 +0.30(+1.79%)
Sep 09, 2003 16.75 16.75 16.75 16.75 0 +0.05(+0.30%)
Sep 08, 2003 16.70 16.70 16.70 16.70 0 -0.41(-2.40%)
Sep 05, 2003 17.11 17.11 17.11 17.11 0 +0.11(+0.65%)
Sep 04, 2003 17.00 17.00 17.00 17.00 0 -0.20(-1.16%)
Sep 03, 2003 17.20 17.20 17.20 17.20 0 +0.35(+2.08%)
Sep 02, 2003 16.85 16.85 16.85 16.85 0 -0.05(-0.30%)
Aug 29, 2003 16.90 16.90 16.90 16.90 0 -0.05(-0.29%)
Aug 28, 2003 16.95 16.95 16.95 16.95 0 -0.15(-0.88%)
Aug 27, 2003 17.10 17.10 17.10 17.10 0 +0.30(+1.79%)
Aug 26, 2003 16.80 16.80 16.80 16.80 0 +0.00(+0.00%)
Aug 25, 2003 16.80 16.80 16.80 16.80 0 -0.30(-1.75%)
Aug 22, 2003 17.10 17.10 17.10 17.10 0 +1.10(+6.88%)
Aug 19, 2003 16.00 16.00 16.00 16.00 0 -0.25(-1.54%)
Aug 18, 2003 16.25 16.25 16.25 16.25 0 +0.25(+1.56%)
Aug 15, 2003 16.00 16.00 16.00 16.00 0 +0.15(+0.95%)
Aug 14, 2003 15.85 15.85 15.85 15.85 0 +0.45(+2.92%)
Aug 13, 2003 15.40 15.40 15.40 15.40 0 +0.60(+4.05%)
Aug 12, 2003 14.80 14.80 14.80 14.80 0 +0.10(+0.68%)
Aug 11, 2003 14.70 14.70 14.70 14.70 0 +0.41(+2.88%)
Aug 08, 2003 14.29 14.29 14.29 14.29 0 -0.51(-3.46%)
Aug 07, 2003 14.80 14.80 14.80 14.80 0 +0.05(+0.34%)
Aug 06, 2003 14.75 14.75 14.75 14.75 0 -0.15(-1.01%)
Aug 05, 2003 14.90 14.90 14.90 14.90 0 +0.20(+1.36%)
Aug 04, 2003 14.70 14.70 14.70 14.70 0 -0.50(-3.29%)
Aug 01, 2003 15.20 15.20 15.20 15.20 0 +0.45(+3.05%)
Jul 31, 2003 14.75 14.75 14.75 14.75 0 +0.00(+0.00%)
Jul 30, 2003 14.75 14.75 14.75 14.75 0 +0.00(+0.00%)
Jul 29, 2003 14.75 14.75 14.75 14.75 0 +0.00(+0.00%)
Jul 28, 2003 14.75 14.75 14.75 14.75 0 +0.00(+0.00%)
Jul 25, 2003 14.75 14.75 14.75 14.75 0 -0.50(-3.28%)
Jul 24, 2003 15.25 15.25 15.25 15.25 0 +0.30(+2.01%)
Jul 23, 2003 14.95 14.95 14.95 14.95 0 +0.00(+0.00%)
Jul 22, 2003 14.95 14.95 14.95 14.95 0 -0.05(-0.33%)
Jul 21, 2003 15.00 15.00 15.00 15.00 0 +0.00(+0.00%)
Jul 18, 2003 15.00 15.00 15.00 15.00 0 +0.25(+1.69%)
Jul 17, 2003 14.75 14.75 14.75 14.75 0 -0.65(-4.22%)
Jul 16, 2003 15.40 15.40 15.40 15.40 0 +0.00(+0.00%)
Jul 15, 2003 15.40 15.40 15.40 15.40 0 -0.60(-3.75%)
Jul 14, 2003 16.00 16.00 16.00 16.00 0 +0.00(+0.00%)
Jul 11, 2003 16.00 16.00 16.00 16.00 0 -0.50(-3.03%)
Jul 10, 2003 16.50 16.50 16.50 16.50 0 +0.85(+5.43%)
Jul 09, 2003 15.65 15.65 15.65 15.65 0 +0.15(+0.97%)
Jul 08, 2003 15.50 15.50 15.50 15.50 0 +0.30(+1.97%)
Jul 07, 2003 15.20 15.20 15.20 15.20 0 +0.00(+0.00%)
Jul 03, 2003 15.25 15.25 14.75 15.20 3,200 +0.90(+6.29%)
Jul 02, 2003 14.30 14.30 14.30 14.30 0 +0.40(+2.88%)
Jul 01, 2003 13.90 13.90 13.90 13.90 0 +0.00(+0.00%)
Jun 30, 2003 13.90 13.90 13.90 13.90 0 -0.20(-1.42%)
Jun 27, 2003 14.10 14.10 14.10 14.10 0 +0.00(+0.00%)
Jun 26, 2003 14.10 14.10 14.10 14.10 0 -0.15(-1.05%)
Jun 25, 2003 14.25 14.25 14.25 14.25 0 -0.30(-2.06%)
Jun 24, 2003 14.55 14.55 14.55 14.55 0 +0.30(+2.11%)
Jun 23, 2003 14.25 14.25 14.25 14.25 0 +0.65(+4.78%)
Jun 20, 2003 13.60 13.60 13.60 13.60 0 +0.00(+0.00%)
Jun 19, 2003 13.60 13.60 13.60 13.60 0 +0.00(+0.00%)
Jun 18, 2003 13.60 13.60 13.60 13.60 0 -0.20(-1.45%)
Jun 17, 2003 13.80 13.80 13.80 13.80 0 -0.15(-1.08%)
Jun 16, 2003 13.95 13.95 13.95 13.95 0 -0.05(-0.36%)
Jun 13, 2003 14.00 14.00 14.00 14.00 0 +0.20(+1.45%)
Jun 12, 2003 13.80 13.80 13.80 13.80 0 +0.20(+1.47%)
Jun 11, 2003 13.60 13.60 13.60 13.60 0 +0.10(+0.74%)
Jun 10, 2003 13.50 13.50 13.50 13.50 0 +0.80(+6.30%)
Jun 09, 2003 12.70 12.70 12.70 12.70 0 -0.50(-3.79%)
Jun 06, 2003 13.20 13.20 13.20 13.20 0 +0.50(+3.94%)
Jun 05, 2003 12.70 12.70 12.70 12.70 0 +0.10(+0.79%)
Jun 04, 2003 12.60 12.60 12.60 12.60 0 +0.05(+0.40%)
Jun 03, 2003 12.55 12.55 12.55 12.55 0 +0.05(+0.40%)
Jun 02, 2003 12.50 12.50 12.50 12.50 0 +0.20(+1.63%)
May 30, 2003 12.30 12.30 12.30 12.30 0 -0.30(-2.38%)
May 29, 2003 12.60 12.60 12.60 12.60 0 +0.05(+0.40%)
May 28, 2003 12.55 12.55 12.55 12.55 0 +0.50(+4.15%)
May 23, 2003 12.05 12.05 12.05 12.05 0 +0.15(+1.26%)
May 22, 2003 11.90 11.90 11.90 11.90 0 -0.20(-1.65%)
May 21, 2003 12.10 12.10 12.10 12.10 0 +0.05(+0.41%)
May 20, 2003 12.05 12.05 12.05 12.05 0 -0.50(-3.98%)
May 19, 2003 12.55 12.55 12.55 12.55 0 -0.34(-2.64%)
May 16, 2003 12.89 12.89 12.89 12.89 0 +0.04(+0.31%)
May 15, 2003 12.85 12.85 12.85 12.85 0 +0.10(+0.78%)
May 14, 2003 12.75 12.75 12.75 12.75 0 +0.15(+1.19%)
May 13, 2003 12.60 12.60 12.60 12.60 0 +0.00(+0.00%)
May 12, 2003 12.65 12.65 12.20 12.60 66,700 -0.10(-0.79%)
May 09, 2003 12.70 12.70 12.70 12.70 0 +0.30(+2.42%)
May 08, 2003 12.40 12.40 12.40 12.40 0 +0.05(+0.40%)
May 07, 2003 12.35 12.35 12.35 12.35 0 +0.60(+5.11%)
May 06, 2003 11.75 11.75 11.75 11.75 0 +0.00(+0.00%)
May 05, 2003 11.75 11.75 11.75 11.75 0 -0.15(-1.26%)
May 02, 2003 11.90 11.90 11.90 11.90 0 +0.25(+2.15%)
May 01, 2003 11.65 11.65 11.65 11.65 0 +0.00(+0.00%)
Apr 30, 2003 11.65 11.65 11.65 11.65 0 +0.35(+3.10%)
Apr 29, 2003 11.30 11.30 11.30 11.30 0 -0.30(-2.59%)
Apr 28, 2003 11.60 11.60 11.60 11.60 0 +0.00(+0.00%)
Apr 25, 2003 11.60 11.60 11.60 11.60 0 +0.00(+0.00%)
Apr 24, 2003 11.60 11.60 11.60 11.60 0 -0.21(-1.78%)
Apr 23, 2003 11.81 11.81 11.81 11.81 0 -0.24(-1.99%)
Apr 21, 2003 12.05 12.05 12.05 12.05 0 +0.25(+2.12%)
Apr 17, 2003 11.80 11.80 11.80 11.80 0 -0.30(-2.48%)
Apr 16, 2003 12.10 12.10 12.10 12.10 0 +0.15(+1.26%)
Apr 15, 2003 11.95 11.95 11.95 11.95 0 -0.55(-4.40%)
Apr 14, 2003 12.50 12.50 12.50 12.50 0 +0.15(+1.21%)
Apr 11, 2003 12.35 12.35 12.35 12.35 0 -0.15(-1.20%)
Apr 10, 2003 12.50 12.50 12.50 12.50 0 -0.15(-1.19%)
Apr 09, 2003 12.65 12.65 12.65 12.65 0 +0.40(+3.27%)
Apr 08, 2003 12.25 12.25 12.25 12.25 0 +0.15(+1.24%)
Apr 07, 2003 12.10 12.10 12.10 12.10 0 -0.05(-0.41%)
Apr 04, 2003 12.15 12.15 12.15 12.15 0 -0.25(-2.02%)
Apr 03, 2003 12.40 12.40 12.40 12.40 0 -0.10(-0.80%)
Apr 02, 2003 12.50 12.50 12.50 12.50 0 +0.05(+0.40%)
Apr 01, 2003 12.45 12.45 12.45 12.45 0 -0.05(-0.40%)
Mar 31, 2003 12.50 12.50 12.50 12.50 0 -0.10(-0.79%)
Mar 28, 2003 12.60 12.60 12.60 12.60 0 -0.30(-2.33%)
Mar 27, 2003 12.90 12.90 12.90 12.90 0 +0.05(+0.39%)
Mar 26, 2003 12.85 12.85 12.85 12.85 0 +0.05(+0.39%)
Mar 25, 2003 12.80 12.80 12.80 12.80 0 -0.10(-0.78%)
Mar 24, 2003 12.90 12.90 12.90 12.90 0 +0.35(+2.79%)
Mar 21, 2003 12.55 12.55 12.55 12.55 0 +0.15(+1.21%)
Mar 20, 2003 12.40 12.40 12.40 12.40 0 -0.10(-0.80%)
Mar 19, 2003 12.50 12.50 12.50 12.50 0 -0.25(-1.96%)
Mar 18, 2003 12.75 12.75 12.75 12.75 0 -0.35(-2.67%)
Mar 17, 2003 13.10 13.10 13.10 13.10 0 +0.10(+0.77%)
Mar 14, 2003 13.00 13.00 13.00 13.00 0 +0.35(+2.77%)
Mar 13, 2003 12.65 12.65 12.65 12.65 0 -0.10(-0.78%)
Mar 12, 2003 12.75 12.75 12.75 12.75 0 -0.55(-4.14%)
Mar 11, 2003 13.30 13.30 13.30 13.30 0 -0.10(-0.75%)
Mar 07, 2003 13.40 13.40 13.40 13.40 0 +0.20(+1.52%)
Mar 06, 2003 13.20 13.20 13.20 13.20 0 +0.00(+0.00%)
Mar 05, 2003 13.20 13.20 13.20 13.20 0 +0.00(+0.00%)
Mar 04, 2003 13.20 13.20 13.20 13.20 0 +0.00(+0.00%)
Mar 03, 2003 13.20 13.20 13.20 13.20 0 +0.00(+0.00%)
Feb 28, 2003 13.20 13.20 13.20 13.20 0 +0.00(+0.00%)
Feb 27, 2003 13.20 13.20 13.20 13.20 0 -0.25(-1.86%)
Feb 26, 2003 13.45 13.45 13.45 13.45 0 -0.40(-2.89%)
Feb 25, 2003 13.85 13.85 13.85 13.85 0 +0.40(+2.97%)
Feb 24, 2003 13.45 13.45 13.45 13.45 0 -0.05(-0.37%)
Feb 21, 2003 13.50 13.50 13.50 13.50 0 +0.10(+0.75%)
Feb 20, 2003 13.40 13.40 13.40 13.40 0 -0.40(-2.90%)
Feb 19, 2003 13.80 13.80 13.80 13.80 0 +0.25(+1.85%)
Feb 18, 2003 13.55 13.55 13.55 13.55 0 +0.45(+3.44%)
Feb 14, 2003 13.10 13.10 13.10 13.10 0 -0.50(-3.68%)
Feb 13, 2003 13.60 13.60 13.60 13.60 0 +0.41(+3.11%)
Feb 12, 2003 13.19 13.19 13.19 13.19 0 -0.06(-0.45%)
Feb 11, 2003 13.25 13.25 13.25 13.25 0 +0.00(+0.00%)
Feb 10, 2003 13.25 13.25 13.25 13.25 0 +0.25(+1.92%)
Feb 07, 2003 13.00 13.00 13.00 13.00 0 -0.40(-2.99%)
Feb 06, 2003 13.40 13.40 13.40 13.40 0 +0.10(+0.75%)
Feb 05, 2003 13.30 13.30 13.30 13.30 0 +0.68(+5.35%)
Jan 30, 2003 12.62 12.62 12.62 12.62 0 -0.03(-0.20%)
Jan 23, 2003 12.65 12.65 12.65 12.65 0 -0.45(-3.44%)
Jan 22, 2003 13.10 13.10 13.10 13.10 0 +0.34(+2.66%)
Jan 21, 2003 12.76 12.76 12.76 12.76 0 +0.21(+1.67%)
Jan 17, 2003 12.55 12.55 12.55 12.55 0 +0.65(+5.46%)
Jan 16, 2003 11.90 11.90 11.90 11.90 0 +0.10(+0.85%)
Jan 15, 2003 11.80 11.80 11.80 11.80 0 -0.10(-0.84%)
Jan 14, 2003 11.90 11.90 11.90 11.90 0 +0.10(+0.85%)
Jan 13, 2003 11.80 11.80 11.80 11.80 0 -0.32(-2.68%)
Jan 10, 2003 12.12 12.12 12.12 12.12 0 +0.12(+1.04%)
Jan 09, 2003 12.00 12.00 12.00 12.00 0 -0.45(-3.61%)
Jan 08, 2003 12.45 12.45 12.45 12.45 0 +0.00(+0.00%)
Jan 07, 2003 12.50 12.65 12.15 12.45 35,100 +0.05(+0.40%)
Jan 02, 2003 12.40 12.40 12.40 12.40 0 +0.00(+0.00%)
Dec 31, 2002 12.40 12.40 12.40 12.40 0 +0.60(+5.08%)
Dec 27, 2002 11.80 11.80 11.80 11.80 0 -0.40(-3.28%)
Dec 26, 2002 12.20 12.20 12.20 12.20 0 +0.00(+0.00%)
Dec 24, 2002 11.85 12.25 11.75 12.20 12,100 +0.45(+3.83%)
Dec 23, 2002 11.75 11.75 11.75 11.75 0 -0.25(-2.08%)
Dec 20, 2002 12.00 12.00 12.00 12.00 0 -0.40(-3.23%)
Dec 19, 2002 12.40 12.40 12.40 12.40 0 +0.30(+2.48%)
Dec 18, 2002 12.10 12.10 12.10 12.10 0 -0.40(-3.20%)
Dec 17, 2002 12.50 12.50 12.50 12.50 0 +0.40(+3.31%)
Dec 16, 2002 12.10 12.10 12.10 12.10 0 +0.15(+1.26%)
Dec 13, 2002 11.95 11.95 11.95 11.95 0 -0.45(-3.63%)
Dec 12, 2002 12.40 12.40 12.40 12.40 0 +0.55(+4.64%)
Dec 11, 2002 11.85 11.85 11.85 11.85 0 -0.45(-3.66%)
Dec 10, 2002 12.30 12.30 12.30 12.30 0 +0.00(+0.00%)
Dec 09, 2002 12.30 12.30 12.30 12.30 0 +0.50(+4.24%)
Dec 06, 2002 11.80 11.80 11.80 11.80 0 -0.05(-0.42%)
Dec 05, 2002 11.85 11.85 11.85 11.85 0 -0.35(-2.87%)
Dec 04, 2002 12.20 12.20 12.20 12.20 0 -0.10(-0.81%)
Dec 03, 2002 12.30 12.30 12.30 12.30 0 -0.10(-0.81%)
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.