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 (%)
Feb 28, 2011 55.23 55.59 55.11 55.58 10,468 +0.43(+0.78%)
Feb 25, 2011 55.35 55.35 55.01 55.15 13,706 +0.35(+0.64%)
Feb 24, 2011 55.01 55.09 54.70 54.80 13,937 -0.22(-0.40%)
Feb 23, 2011 55.14 55.25 54.52 55.02 25,772 -0.29(-0.52%)
Feb 22, 2011 55.52 56.09 55.30 55.31 13,417 -1.19(-2.11%)
Feb 18, 2011 56.31 56.80 56.30 56.50 10,834 -0.64(-1.12%)
Feb 17, 2011 56.66 57.22 56.66 57.14 13,564 -0.16(-0.28%)
Feb 16, 2011 56.60 57.44 56.60 57.30 26,262 +0.20(+0.35%)
Feb 15, 2011 57.32 57.32 56.95 57.10 7,205 +0.40(+0.71%)
Feb 14, 2011 56.44 56.70 56.21 56.70 27,021 +0.60(+1.07%)
Feb 11, 2011 55.77 56.32 55.77 56.10 10,092 +0.22(+0.39%)
Feb 10, 2011 56.32 56.32 55.78 55.88 10,009 -0.61(-1.08%)
Feb 09, 2011 56.70 56.90 56.40 56.49 14,379 -1.01(-1.76%)
Feb 08, 2011 57.12 57.55 57.12 57.50 6,298 -0.25(-0.43%)
Feb 07, 2011 57.05 57.90 57.05 57.75 8,045 +0.30(+0.52%)
Feb 04, 2011 57.25 57.50 57.11 57.45 22,800 -0.75(-1.29%)
Feb 03, 2011 57.90 58.20 57.49 58.20 21,645 +0.71(+1.23%)
Feb 02, 2011 57.40 57.75 57.21 57.49 33,463 +0.82(+1.45%)
Feb 01, 2011 56.01 57.20 56.01 56.67 21,411 +0.82(+1.47%)
Jan 31, 2011 56.30 56.35 55.59 55.85 12,315 +0.59(+1.07%)
Jan 28, 2011 56.00 56.55 55.26 55.26 453,135 -1.63(-2.87%)
Jan 27, 2011 55.79 56.90 55.79 56.89 78,001 +0.71(+1.26%)
Jan 26, 2011 55.88 56.24 55.88 56.18 64,344 -0.70(-1.23%)
Jan 25, 2011 56.58 57.08 56.53 56.88 8,794 +0.76(+1.35%)
Jan 24, 2011 55.60 56.28 55.60 56.12 29,302 +0.87(+1.57%)
Jan 21, 2011 55.35 55.50 55.04 55.25 18,634 -2.02(-3.53%)
Jan 20, 2011 57.18 58.06 56.90 57.27 42,444 -0.45(-0.78%)
Jan 19, 2011 58.16 58.16 57.72 57.72 15,827 -0.38(-0.65%)
Jan 18, 2011 57.61 58.21 57.61 58.10 11,620 +0.63(+1.10%)
Jan 14, 2011 56.95 57.60 56.95 57.47 35,748 -0.18(-0.31%)
Jan 13, 2011 57.87 57.98 57.65 57.65 12,427 -0.15(-0.26%)
Jan 12, 2011 57.06 57.80 57.06 57.80 27,158 -0.05(-0.09%)
Jan 11, 2011 57.06 57.85 57.06 57.85 26,189 +1.76(+3.14%)
Jan 10, 2011 56.02 56.19 55.71 56.09 23,521 +0.19(+0.34%)
Jan 07, 2011 56.07 56.56 55.80 55.90 14,324 -0.50(-0.89%)
Jan 06, 2011 57.12 57.12 56.40 56.40 25,325 +0.25(+0.45%)
Jan 05, 2011 55.65 56.29 55.65 56.15 111,333 +0.39(+0.70%)
Jan 04, 2011 55.40 56.00 55.40 55.76 17,544 +1.36(+2.50%)
Jan 03, 2011 53.85 54.60 53.85 54.40 16,603 +0.85(+1.59%)
Dec 31, 2010 53.55 53.80 53.55 53.55 5,832 -0.26(-0.48%)
Dec 30, 2010 53.63 54.25 53.60 53.81 11,481 +0.11(+0.20%)
Dec 29, 2010 53.70 53.90 53.70 53.70 24,312 +0.20(+0.37%)
Dec 28, 2010 53.64 53.64 53.50 53.50 6,741 +0.15(+0.28%)
Dec 27, 2010 53.31 53.50 53.15 53.35 20,950 +0.50(+0.95%)
Dec 23, 2010 52.90 53.10 52.85 52.85 28,835 -0.15(-0.28%)
Dec 22, 2010 53.30 53.30 52.72 53.00 18,560 +0.50(+0.95%)
Dec 21, 2010 52.23 52.90 52.23 52.50 41,594 +0.45(+0.86%)
Dec 20, 2010 51.76 52.05 51.70 52.05 23,205 -0.07(-0.13%)
Dec 17, 2010 51.89 52.15 51.67 52.12 46,207 -0.57(-1.08%)
Dec 16, 2010 52.39 52.69 52.31 52.69 27,668 -0.32(-0.60%)
Dec 15, 2010 53.60 53.78 52.78 53.01 38,319 +0.73(+1.40%)
Dec 14, 2010 52.48 52.80 52.28 52.28 18,074 +0.03(+0.06%)
Dec 13, 2010 51.69 52.51 51.40 52.25 191,132 +0.95(+1.85%)
Dec 10, 2010 51.18 51.40 51.18 51.30 7,936 -0.35(-0.68%)
Dec 09, 2010 51.63 51.65 51.45 51.65 8,057 +0.05(+0.10%)
Dec 08, 2010 52.20 52.20 51.58 51.60 11,307 -0.51(-0.98%)
Dec 07, 2010 53.06 53.06 52.11 52.11 22,313 -0.34(-0.65%)
Dec 06, 2010 51.95 52.65 51.95 52.45 14,380 +0.25(+0.48%)
Dec 03, 2010 51.90 52.30 51.80 52.20 23,064 +0.15(+0.29%)
Dec 02, 2010 50.99 52.25 50.99 52.05 14,319 +0.61(+1.19%)
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.