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 (%)
Dec 30, 2005 44.65 44.75 44.15 44.65 18,252 -0.45(-1.00%)
Dec 29, 2005 45.10 45.10 44.55 45.10 10,984 -0.05(-0.11%)
Dec 28, 2005 45.15 45.40 44.95 45.15 23,370 +0.35(+0.78%)
Dec 23, 2005 44.80 44.85 44.30 44.80 9,092 +0.20(+0.45%)
Dec 22, 2005 45.10 44.75 44.30 44.60 11,382 -0.50(-1.11%)
Dec 21, 2005 44.80 45.15 44.55 45.10 12,496 +0.30(+0.67%)
Dec 20, 2005 44.80 45.05 44.60 44.80 15,641 +0.55(+1.24%)
Dec 19, 2005 44.25 45.35 44.05 44.25 11,078 -0.95(-2.10%)
Dec 16, 2005 45.20 45.20 44.90 45.20 12,741 -0.05(-0.11%)
Dec 15, 2005 45.25 45.25 44.70 45.25 23,106 +0.35(+0.78%)
Dec 14, 2005 44.90 45.40 44.90 44.90 12,928 -0.15(-0.33%)
Dec 13, 2005 45.05 45.10 44.50 45.05 20,458 +0.35(+0.78%)
Dec 12, 2005 44.70 44.70 44.00 44.70 18,941 +1.35(+3.11%)
Dec 09, 2005 43.35 43.35 42.65 43.35 17,177 +0.75(+1.76%)
Dec 08, 2005 42.60 42.60 42.30 42.60 29,901 -0.05(-0.12%)
Dec 07, 2005 42.65 43.10 42.60 42.65 15,330 -0.75(-1.73%)
Dec 06, 2005 43.40 43.45 42.30 43.40 21,303 +0.47(+1.09%)
Dec 05, 2005 42.93 43.00 42.50 42.93 15,410 +0.38(+0.89%)
Dec 02, 2005 42.55 42.55 41.95 42.55 11,869 +0.85(+2.04%)
Dec 01, 2005 41.25 41.70 41.05 41.70 15,693 +0.45(+1.09%)
Nov 30, 2005 41.25 41.92 41.15 41.25 41,424 +0.00(+0.00%)
Nov 29, 2005 41.25 41.25 41.25 41.25 0 +0.00(+0.00%)
Nov 28, 2005 41.25 41.25 40.85 41.25 11,118 +1.20(+3.00%)
Nov 25, 2005 40.05 40.05 39.90 40.05 3,912 -0.30(-0.74%)
Nov 23, 2005 40.35 40.35 40.00 40.35 19,953 +0.45(+1.13%)
Nov 22, 2005 39.90 39.90 39.35 39.90 11,510 +0.05(+0.13%)
Nov 21, 2005 39.85 39.85 39.55 39.85 18,427 -0.20(-0.50%)
Nov 18, 2005 40.05 40.05 39.75 40.05 22,036 -0.45(-1.11%)
Nov 17, 2005 40.50 40.50 40.25 40.50 22,855 +1.20(+3.05%)
Nov 16, 2005 39.30 39.30 38.70 39.30 15,096 +0.80(+2.08%)
Nov 15, 2005 38.50 38.55 38.00 38.50 11,040 +0.20(+0.52%)
Nov 14, 2005 38.30 38.90 38.30 38.30 6,033 -1.35(-3.40%)
Nov 11, 2005 39.65 39.65 39.35 39.65 4,748 -0.35(-0.88%)
Nov 10, 2005 40.00 40.00 39.60 40.00 16,860 -0.80(-1.96%)
Nov 09, 2005 40.80 40.85 40.40 40.80 7,961 -0.25(-0.61%)
Nov 08, 2005 41.50 41.30 40.65 41.05 20,895 -0.45(-1.08%)
Nov 07, 2005 41.50 41.50 41.10 41.50 14,718 +2.00(+5.06%)
Nov 04, 2005 39.50 40.15 39.50 39.50 65,553 -0.35(-0.88%)
Nov 03, 2005 39.85 39.90 39.60 39.85 16,375 +0.35(+0.89%)
Nov 02, 2005 39.50 39.75 39.20 39.50 20,963 -0.10(-0.25%)
Nov 01, 2005 39.60 39.65 39.15 39.60 10,470 +0.65(+1.67%)
Oct 31, 2005 39.10 39.15 38.65 38.95 17,795 -0.15(-0.38%)
Oct 28, 2005 39.10 39.35 39.00 39.10 21,684 +1.75(+4.69%)
Oct 27, 2005 37.35 37.75 37.35 37.35 13,707 +0.45(+1.22%)
Oct 26, 2005 36.90 36.95 36.75 36.90 6,039 +0.10(+0.27%)
Oct 25, 2005 36.80 36.80 36.10 36.80 15,716 +0.40(+1.10%)
Oct 24, 2005 36.40 36.40 35.50 36.40 17,414 +0.60(+1.68%)
Oct 21, 2005 35.80 35.95 35.30 35.80 21,286 +0.60(+1.70%)
Oct 20, 2005 35.20 35.70 35.20 35.20 26,255 -1.55(-4.22%)
Oct 19, 2005 36.75 36.75 35.95 36.75 30,453 -0.25(-0.68%)
Oct 18, 2005 37.00 37.10 36.55 37.00 13,444 -0.10(-0.27%)
Oct 17, 2005 37.10 37.15 36.70 37.10 7,889 -1.25(-3.26%)
Oct 14, 2005 38.35 38.35 37.70 38.35 9,063 -0.40(-1.03%)
Oct 13, 2005 39.05 39.10 38.50 38.75 16,500 -0.30(-0.77%)
Oct 12, 2005 39.05 39.50 39.00 39.05 3,967 -0.55(-1.39%)
Oct 11, 2005 39.60 39.75 39.35 39.60 12,115 +1.95(+5.18%)
Oct 10, 2005 37.65 37.65 37.20 37.65 7,856 +0.00(+0.00%)
Oct 07, 2005 37.65 37.75 37.25 37.65 6,339 +0.35(+0.94%)
Oct 06, 2005 37.30 37.30 37.30 37.30 0 -1.20(-3.12%)
Oct 05, 2005 38.50 38.50 38.50 38.50 0 -0.90(-2.28%)
Oct 04, 2005 39.40 39.40 39.40 39.40 0 +0.00(+0.00%)
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.