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 (%)
Apr 30, 2009 30.38 31.20 30.38 30.59 109,120 +0.09(+0.30%)
Apr 29, 2009 30.00 31.00 30.00 30.50 109,019 +0.30(+0.99%)
Apr 28, 2009 30.60 31.04 30.00 30.20 100,721 -1.35(-4.28%)
Apr 27, 2009 31.00 32.00 31.00 31.55 76,996 -0.49(-1.53%)
Apr 24, 2009 31.32 32.31 31.32 32.04 24,258 +0.29(+0.91%)
Apr 23, 2009 31.50 31.75 31.22 31.75 12,460 -0.08(-0.25%)
Apr 22, 2009 31.75 32.10 31.50 31.83 18,912 -0.47(-1.46%)
Apr 21, 2009 31.90 32.40 31.89 32.30 39,630 -0.75(-2.27%)
Apr 20, 2009 33.41 33.85 32.85 33.05 88,803 -0.66(-1.96%)
Apr 17, 2009 33.30 33.80 33.30 33.71 25,745 +0.26(+0.78%)
Apr 16, 2009 32.56 33.55 32.56 33.45 37,045 +0.75(+2.29%)
Apr 15, 2009 32.00 32.70 32.00 32.70 57,376 +0.25(+0.77%)
Apr 14, 2009 32.51 32.51 31.85 32.45 21,518 -0.05(-0.15%)
Apr 13, 2009 31.70 32.56 31.58 32.50 34,815 +1.75(+5.69%)
Apr 09, 2009 29.76 30.75 29.76 30.75 60,460 +1.41(+4.81%)
Apr 08, 2009 28.71 29.40 28.71 29.34 36,856 +0.52(+1.80%)
Apr 07, 2009 29.05 29.10 28.72 28.82 25,021 +0.15(+0.52%)
Apr 06, 2009 28.85 29.19 28.52 28.67 56,942 -0.90(-3.04%)
Apr 03, 2009 29.26 29.75 29.26 29.57 536,065 +0.33(+1.13%)
Apr 02, 2009 28.11 29.50 28.11 29.24 149,834 +1.05(+3.72%)
Apr 01, 2009 27.19 28.19 27.15 28.19 282,780 +1.69(+6.38%)
Mar 31, 2009 26.14 26.85 26.12 26.50 39,014 -0.25(-0.93%)
Mar 30, 2009 27.05 27.05 26.49 26.75 37,340 -1.81(-6.34%)
Mar 26, 2009 28.15 28.64 28.15 28.56 32,874 +0.06(+0.21%)
Mar 25, 2009 28.06 29.00 28.01 28.50 27,017 +0.75(+2.70%)
Mar 24, 2009 28.09 28.24 27.65 27.75 50,538 -0.21(-0.75%)
Mar 23, 2009 27.60 28.15 27.54 27.96 79,131 +2.81(+11.17%)
Mar 20, 2009 25.36 25.70 25.00 25.15 33,450 -0.55(-2.14%)
Mar 19, 2009 26.20 26.62 25.57 25.70 22,064 +0.00(+0.00%)
Mar 18, 2009 24.85 25.80 24.30 25.70 70,613 +0.86(+3.46%)
Mar 17, 2009 24.25 24.85 24.00 24.84 53,824 +0.83(+3.46%)
Mar 16, 2009 23.65 24.70 23.65 24.01 31,869 +0.46(+1.95%)
Mar 13, 2009 23.00 23.60 23.00 23.55 52,092 +0.24(+1.03%)
Mar 12, 2009 22.45 23.71 22.45 23.31 94,266 -0.22(-0.93%)
Mar 11, 2009 23.34 23.75 23.25 23.53 57,057 +0.18(+0.77%)
Mar 10, 2009 22.40 23.75 22.40 23.35 75,569 +1.19(+5.37%)
Mar 09, 2009 22.35 23.00 22.16 22.16 51,199 -0.55(-2.42%)
Mar 06, 2009 22.75 23.30 22.16 22.71 82,237 +0.11(+0.49%)
Mar 05, 2009 23.00 23.10 22.52 22.60 92,417 -0.50(-2.16%)
Mar 04, 2009 22.75 23.40 22.75 23.10 129,813 +0.24(+1.05%)
Mar 02, 2009 23.61 24.09 22.86 22.86 220,804 -1.55(-6.35%)
Feb 27, 2009 24.69 24.99 24.41 24.41 206,408 +0.41(+1.71%)
Feb 26, 2009 24.45 24.70 23.75 24.00 361,988 -0.42(-1.72%)
Feb 25, 2009 25.00 25.00 24.27 24.42 407,321 -0.74(-2.94%)
Feb 24, 2009 24.45 25.21 24.21 25.16 69,583 +1.10(+4.57%)
Feb 23, 2009 25.00 25.53 24.06 24.06 94,091 -1.57(-6.13%)
Feb 20, 2009 25.35 25.97 24.98 25.63 69,025 -0.77(-2.92%)
Feb 19, 2009 26.71 26.92 26.30 26.40 99,322 +0.29(+1.11%)
Feb 18, 2009 26.60 26.72 26.05 26.11 68,282 +0.01(+0.04%)
Feb 17, 2009 27.00 27.30 26.02 26.10 131,798 -2.05(-7.28%)
Feb 13, 2009 28.30 28.54 28.05 28.15 43,350 -0.80(-2.76%)
Feb 12, 2009 28.15 28.95 28.01 28.95 177,062 +0.44(+1.54%)
Feb 11, 2009 29.10 29.70 28.50 28.51 77,405 -0.74(-2.53%)
Feb 10, 2009 29.05 29.75 28.65 29.25 66,835 -1.00(-3.31%)
Feb 09, 2009 29.20 30.40 29.20 30.25 80,853 +0.00(+0.00%)
Feb 06, 2009 28.85 30.50 28.85 30.25 79,750 -0.10(-0.33%)
Feb 05, 2009 29.70 30.75 29.70 30.35 118,972 +1.25(+4.30%)
Feb 04, 2009 29.69 29.69 28.71 29.10 85,550 +0.80(+2.83%)
Feb 03, 2009 27.15 28.30 27.15 28.30 33,208 +0.95(+3.47%)
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.