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 (%)
May 28, 2010 46.27 46.27 44.86 45.01 39,061 -1.26(-2.72%)
May 27, 2010 45.25 46.27 45.06 46.27 27,130 +2.37(+5.40%)
May 26, 2010 43.91 44.52 43.83 43.90 285,439 +1.15(+2.69%)
May 25, 2010 41.48 42.75 41.25 42.75 103,162 -0.10(-0.23%)
May 24, 2010 43.32 43.35 42.85 42.85 41,244 -1.80(-4.03%)
May 21, 2010 43.60 44.69 43.21 44.65 44,168 +1.40(+3.24%)
May 20, 2010 43.46 43.50 43.25 43.25 75,346 -0.90(-2.04%)
May 19, 2010 44.10 44.48 43.82 44.15 53,544 +0.91(+2.10%)
May 18, 2010 43.70 44.45 43.06 43.24 38,953 -1.16(-2.61%)
May 17, 2010 44.35 44.89 43.55 44.40 51,137 -0.94(-2.07%)
May 14, 2010 45.82 45.82 44.86 45.34 60,160 -0.58(-1.26%)
May 13, 2010 45.80 46.23 45.21 45.92 32,849 -0.40(-0.86%)
May 12, 2010 45.10 46.35 45.10 46.32 51,812 +1.57(+3.51%)
May 11, 2010 45.11 45.43 44.75 44.75 99,990 -1.35(-2.93%)
May 10, 2010 46.15 46.40 45.87 46.10 16,914 +1.70(+3.83%)
May 07, 2010 45.02 45.34 44.00 44.40 15,012 -0.60(-1.33%)
May 06, 2010 45.49 45.50 44.05 45.00 32,039 -0.65(-1.42%)
May 05, 2010 45.85 46.00 45.65 45.65 24,883 -0.35(-0.76%)
May 04, 2010 46.65 46.65 46.00 46.00 13,236 -1.40(-2.95%)
May 03, 2010 46.86 47.65 46.86 47.40 19,755 +0.50(+1.07%)
Apr 30, 2010 47.30 47.70 46.90 46.90 11,476 -2.13(-4.34%)
Apr 29, 2010 48.14 49.05 48.14 49.03 24,612 +1.03(+2.15%)
Apr 28, 2010 48.06 48.35 47.76 48.00 18,382 +0.19(+0.40%)
Apr 27, 2010 48.92 48.95 47.67 47.81 17,179 -0.94(-1.93%)
Apr 26, 2010 48.76 49.21 48.75 48.75 13,899 -0.26(-0.53%)
Apr 23, 2010 48.80 49.18 48.61 49.01 174,640 -0.49(-0.99%)
Apr 22, 2010 49.80 49.80 48.75 49.50 21,278 -0.51(-1.02%)
Apr 21, 2010 50.16 50.20 49.80 50.01 18,716 -0.30(-0.60%)
Apr 20, 2010 50.40 50.55 50.20 50.31 79,829 -0.99(-1.93%)
Apr 19, 2010 51.26 51.30 50.81 51.30 15,408 -0.10(-0.19%)
Apr 16, 2010 52.26 52.32 51.40 51.40 18,652 -1.65(-3.11%)
Apr 15, 2010 53.00 53.15 52.90 53.05 3,598 -0.32(-0.60%)
Apr 14, 2010 53.10 53.44 52.58 53.37 24,152 -0.03(-0.06%)
Apr 13, 2010 53.15 53.53 53.01 53.40 15,439 +0.33(+0.62%)
Apr 12, 2010 52.85 53.44 52.85 53.07 5,820 +0.21(+0.40%)
Apr 09, 2010 52.16 52.86 52.10 52.86 15,537 +0.07(+0.13%)
Apr 08, 2010 52.61 52.79 52.05 52.79 29,541 +0.73(+1.40%)
Apr 07, 2010 52.35 53.00 52.06 52.06 16,757 -1.04(-1.96%)
Apr 06, 2010 52.40 53.10 52.23 53.10 39,917 -0.21(-0.39%)
Apr 05, 2010 52.75 53.49 52.75 53.31 10,805 -0.59(-1.09%)
Apr 01, 2010 53.90 53.90 53.90 0 +1.30(+2.47%)
Mar 31, 2010 52.35 53.26 52.35 52.60 54,470 -0.55(-1.03%)
Mar 30, 2010 53.30 53.30 52.80 53.15 12,113 +1.21(+2.33%)
Mar 29, 2010 51.54 51.94 51.35 51.94 33,183 +1.04(+2.04%)
Mar 26, 2010 50.81 51.10 5.900 50.90 11,417 +0.09(+0.18%)
Mar 25, 2010 50.76 51.45 50.76 50.81 14,738 +0.21(+0.42%)
Mar 24, 2010 51.10 51.66 50.60 50.60 14,612 -1.66(-3.18%)
Mar 23, 2010 51.85 52.26 51.56 52.26 13,771 +0.51(+0.99%)
Mar 22, 2010 51.65 52.00 51.38 51.75 9,854 +0.10(+0.19%)
Mar 19, 2010 51.58 51.75 51.25 51.65 110,580 -0.34(-0.65%)
Mar 18, 2010 52.23 52.23 51.86 51.99 55,663 -0.16(-0.31%)
Mar 17, 2010 51.88 52.75 51.86 52.15 37,150 +0.35(+0.68%)
Mar 16, 2010 50.95 51.94 50.95 51.80 40,950 +0.45(+0.88%)
Mar 15, 2010 51.15 51.35 51.00 51.35 112,388 -1.05(-2.00%)
Mar 12, 2010 52.35 52.47 52.00 52.40 70,584 +0.15(+0.29%)
Mar 11, 2010 51.65 52.40 51.65 52.25 39,640 +0.25(+0.48%)
Mar 10, 2010 51.35 52.00 51.35 52.00 91,414 +0.05(+0.10%)
Mar 09, 2010 52.25 52.49 51.87 51.95 33,486 -0.05(-0.10%)
Mar 08, 2010 51.70 52.25 51.55 52.00 10,908 +0.16(+0.31%)
Mar 05, 2010 51.05 51.86 51.05 51.84 88,590 +0.89(+1.75%)
Mar 04, 2010 50.75 50.95 50.46 50.95 8,617 -1.05(-2.02%)
Mar 03, 2010 51.30 52.44 51.30 52.00 38,324 +0.95(+1.86%)
Mar 02, 2010 50.20 51.25 50.20 51.05 74,338 +0.59(+1.17%)
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.