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 30, 2010 50.35 50.97 50.30 50.97 17,416 +0.52(+1.03%)
Nov 29, 2010 50.20 50.80 50.20 50.45 17,363 +0.35(+0.70%)
Nov 26, 2010 50.73 50.90 50.05 50.10 5,192 -0.83(-1.63%)
Nov 24, 2010 50.41 50.93 50.93 50.93 12,681 +0.78(+1.56%)
Nov 23, 2010 50.51 50.63 50.10 50.15 26,987 -1.20(-2.34%)
Nov 22, 2010 51.10 51.35 50.50 51.35 22,031 +0.64(+1.26%)
Nov 19, 2010 50.40 51.05 50.40 50.71 23,969 -0.35(-0.69%)
Nov 18, 2010 51.00 51.71 50.61 51.06 18,962 +1.27(+2.55%)
Nov 17, 2010 49.79 50.48 49.79 49.79 20,915 +0.34(+0.69%)
Nov 16, 2010 50.15 50.41 49.40 49.45 74,244 -1.55(-3.04%)
Nov 15, 2010 50.88 51.40 50.60 51.00 68,856 +0.51(+1.01%)
Nov 12, 2010 50.90 51.30 50.49 50.49 101,549 -0.96(-1.87%)
Nov 11, 2010 52.00 52.00 51.30 51.45 134,792 -0.36(-0.69%)
Nov 10, 2010 51.30 52.20 51.30 51.81 27,427 +1.06(+2.09%)
Nov 09, 2010 51.94 51.94 50.65 50.75 52,241 -0.97(-1.88%)
Nov 08, 2010 51.28 51.75 51.24 51.72 14,213 +0.44(+0.86%)
Nov 05, 2010 51.01 51.69 51.01 51.28 4,362 +0.13(+0.25%)
Nov 04, 2010 49.85 51.30 49.85 51.15 46,693 +2.70(+5.57%)
Nov 03, 2010 48.47 48.80 48.20 48.45 16,585 -0.25(-0.51%)
Nov 02, 2010 48.70 48.85 48.47 48.70 8,538 +1.06(+2.23%)
Nov 01, 2010 47.88 48.23 47.45 47.64 12,348 -0.09(-0.19%)
Oct 29, 2010 47.63 48.00 47.63 47.73 11,762 -0.32(-0.67%)
Oct 28, 2010 48.67 48.67 47.97 48.05 9,407 +0.05(+0.10%)
Oct 27, 2010 48.02 48.32 47.66 48.00 53,079 -1.24(-2.52%)
Oct 25, 2010 49.18 49.50 49.18 49.24 26,807 +0.89(+1.84%)
Oct 22, 2010 48.48 48.80 48.35 48.35 81,101 -0.36(-0.74%)
Oct 21, 2010 49.12 49.44 48.45 48.71 43,101 -1.22(-2.44%)
Oct 20, 2010 48.93 50.09 48.93 49.93 28,530 +0.43(+0.87%)
Oct 19, 2010 50.12 50.15 49.30 49.50 54,839 -1.89(-3.68%)
Oct 18, 2010 51.15 51.40 50.84 51.39 20,142 +0.01(+0.02%)
Oct 15, 2010 51.00 51.60 51.00 51.38 217,928 -0.17(-0.33%)
Oct 14, 2010 51.85 52.14 51.47 51.55 103,903 +0.70(+1.38%)
Oct 13, 2010 50.18 50.95 50.18 50.85 155,187 +0.45(+0.89%)
Oct 12, 2010 49.70 50.55 49.70 50.40 325,664 +0.34(+0.68%)
Oct 11, 2010 50.00 50.10 49.66 50.06 23,154 +0.07(+0.14%)
Oct 08, 2010 49.69 50.00 49.35 49.99 20,917 +0.88(+1.79%)
Oct 07, 2010 49.45 49.45 48.68 49.11 39,739 +0.26(+0.53%)
Oct 06, 2010 48.42 49.10 48.42 48.85 62,236 +0.66(+1.37%)
Oct 05, 2010 47.25 48.19 47.25 48.19 62,944 +1.79(+3.86%)
Oct 04, 2010 47.05 47.05 46.27 46.40 13,841 -1.00(-2.11%)
Oct 01, 2010 47.05 47.40 46.90 47.40 19,726 +0.12(+0.25%)
Sep 30, 2010 47.65 47.90 47.12 47.28 11,721 -0.92(-1.91%)
Sep 29, 2010 47.91 48.23 47.90 48.20 81,708 +0.96(+2.03%)
Sep 28, 2010 46.81 47.24 46.67 47.24 23,761 +1.23(+2.67%)
Sep 27, 2010 46.64 46.64 46.01 46.01 9,941 +0.06(+0.13%)
Sep 24, 2010 45.60 45.96 45.60 45.95 10,755 +1.21(+2.70%)
Sep 23, 2010 45.20 45.30 44.73 44.74 12,119 -0.43(-0.95%)
Sep 22, 2010 45.50 45.56 45.15 45.17 32,482 -0.51(-1.12%)
Sep 21, 2010 45.70 46.17 45.68 45.68 63,638 -0.52(-1.13%)
Sep 20, 2010 45.90 46.20 45.67 46.20 13,097 +0.93(+2.05%)
Sep 17, 2010 45.23 45.38 45.16 45.27 21,018 -0.20(-0.44%)
Sep 15, 2010 44.65 45.69 44.65 45.47 19,125 -0.22(-0.48%)
Sep 14, 2010 45.31 46.00 45.21 45.69 12,480 +0.72(+1.60%)
Sep 13, 2010 44.55 45.12 44.55 44.97 23,927 +0.28(+0.63%)
Sep 10, 2010 44.20 44.98 44.20 44.69 5,111 -0.29(-0.64%)
Sep 09, 2010 45.10 45.29 44.87 44.98 7,895 +0.47(+1.06%)
Sep 08, 2010 44.00 44.60 43.77 44.51 9,127 +0.24(+0.54%)
Sep 07, 2010 44.90 44.90 44.27 44.27 7,316 +0.27(+0.61%)
Sep 03, 2010 43.40 44.35 43.40 44.00 56,078 +0.55(+1.27%)
Sep 02, 2010 43.05 43.55 43.05 43.45 20,214 -0.65(-1.47%)
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.