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, 2019 56.54 56.71 56.50 56.56 4,849 -0.42(-0.74%)
Feb 27, 2019 56.90 56.98 56.79 56.98 2,815 -0.62(-1.07%)
Feb 26, 2019 57.49 57.75 57.49 57.59 5,133 -0.11(-0.18%)
Feb 25, 2019 58.01 58.01 57.67 57.70 11,336 -0.07(-0.12%)
Feb 22, 2019 57.75 57.78 57.54 57.77 3,200 -0.70(-1.20%)
Feb 21, 2019 58.66 58.66 58.40 58.47 3,825 -0.23(-0.38%)
Feb 20, 2019 58.77 58.91 58.46 58.70 10,675 +0.86(+1.49%)
Feb 19, 2019 57.55 58.02 57.55 57.84 4,096 +0.08(+0.13%)
Feb 15, 2019 57.29 57.76 57.29 57.76 5,700 +1.13(+2.00%)
Feb 14, 2019 56.60 56.91 56.50 56.63 6,802 -0.20(-0.36%)
Feb 13, 2019 57.11 57.11 56.79 56.84 4,377 +0.16(+0.29%)
Feb 12, 2019 56.52 56.80 56.52 56.67 7,298 +0.92(+1.65%)
Feb 11, 2019 55.90 55.93 55.75 55.75 9,183 -0.08(-0.13%)
Feb 08, 2019 55.90 55.90 55.56 55.83 4,700 -1.06(-1.87%)
Feb 07, 2019 56.89 56.92 56.78 56.89 2,518 -1.39(-2.39%)
Feb 06, 2019 58.27 58.39 58.17 58.28 4,466 +0.62(+1.07%)
Feb 05, 2019 56.91 58.10 56.91 57.66 6,248 +0.90(+1.59%)
Feb 04, 2019 56.63 56.95 56.62 56.77 3,971 -0.05(-0.08%)
Feb 01, 2019 57.21 57.21 56.81 56.81 10,700 -1.34(-2.31%)
Jan 31, 2019 58.19 59.30 57.72 58.16 6,952 -0.05(-0.09%)
Jan 30, 2019 58.96 58.96 57.37 58.21 5,135 +0.84(+1.46%)
Jan 29, 2019 56.62 57.37 56.62 57.37 72,125 +0.60(+1.06%)
Jan 28, 2019 57.88 57.88 56.56 56.77 20,419 -0.43(-0.76%)
Jan 25, 2019 57.45 57.45 57.14 57.20 3,900 +0.60(+1.06%)
Jan 24, 2019 56.52 56.70 56.44 56.60 4,975 +0.00(+0.00%)
Jan 23, 2019 55.58 56.76 55.58 56.60 5,577 -0.08(-0.13%)
Jan 22, 2019 57.30 57.60 56.55 56.68 13,216 -0.75(-1.31%)
Jan 18, 2019 57.00 57.53 57.00 57.43 8,000 +0.59(+1.03%)
Jan 17, 2019 56.33 57.04 56.33 56.84 5,771 -0.33(-0.57%)
Jan 16, 2019 58.33 58.33 56.77 57.17 4,317 -0.14(-0.25%)
Jan 15, 2019 56.75 57.52 56.65 57.31 7,154 +0.52(+0.92%)
Jan 14, 2019 56.18 57.55 56.18 56.80 26,752 -0.16(-0.28%)
Jan 11, 2019 56.50 57.47 56.43 56.95 7,000 -0.70(-1.22%)
Jan 10, 2019 56.58 57.67 56.58 57.66 5,012 +0.21(+0.37%)
Jan 09, 2019 57.20 57.69 57.19 57.45 6,216 +0.01(+0.01%)
Jan 08, 2019 57.19 57.63 57.09 57.44 12,988 -0.28(-0.49%)
Jan 07, 2019 57.33 58.08 57.33 57.72 9,031 -0.04(-0.06%)
Jan 04, 2019 56.40 57.90 56.40 57.76 11,500 +2.73(+4.95%)
Jan 03, 2019 54.96 55.26 54.60 55.03 12,250 -0.23(-0.42%)
Jan 02, 2019 54.36 55.26 54.36 55.26 13,859 +0.45(+0.83%)
Dec 31, 2018 54.75 55.10 54.56 54.80 39,900 -0.29(-0.52%)
Dec 28, 2018 53.90 55.63 53.90 55.09 18,100 +0.92(+1.69%)
Dec 27, 2018 53.43 54.30 52.73 54.17 41,345 +0.84(+1.58%)
Dec 26, 2018 51.00 53.87 51.00 53.33 35,420 +1.54(+2.97%)
Dec 24, 2018 53.20 53.20 51.62 51.79 18,800 -0.73(-1.40%)
Dec 21, 2018 52.10 53.55 52.10 52.52 18,000 -1.80(-3.30%)
Dec 20, 2018 54.14 54.33 53.47 54.32 17,554 +0.42(+0.79%)
Dec 19, 2018 55.12 55.60 53.50 53.90 16,573 -1.82(-3.28%)
Dec 18, 2018 55.73 55.73 55.23 55.72 21,304 +0.39(+0.70%)
Dec 17, 2018 55.60 55.76 55.03 55.33 27,905 +0.20(+0.36%)
Dec 14, 2018 55.25 55.65 55.13 55.13 12,600 -0.42(-0.76%)
Dec 13, 2018 55.49 55.55 55.26 55.55 10,431 +0.20(+0.36%)
Dec 12, 2018 55.76 55.76 55.23 55.35 10,880 +0.58(+1.06%)
Dec 11, 2018 54.47 55.00 54.18 54.77 25,449 +0.92(+1.70%)
Dec 10, 2018 53.66 54.19 53.27 53.85 57,459 -0.49(-0.89%)
Dec 07, 2018 55.18 55.18 54.19 54.34 15,500 +0.62(+1.15%)
Dec 06, 2018 53.77 54.09 52.82 53.72 47,319 +0.93(+1.76%)
Dec 04, 2018 53.88 54.06 52.60 52.79 14,400 -2.12(-3.87%)
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.