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 (%)
Jun 28, 2013 34.30 34.54 34.20 34.46 6,453 -0.28(-0.81%)
Jun 27, 2013 34.52 34.94 34.44 34.74 7,792 +0.07(+0.20%)
Jun 26, 2013 34.94 34.94 34.50 34.67 12,962 -0.51(-1.45%)
Jun 25, 2013 34.88 35.18 34.80 35.18 6,528 +0.29(+0.83%)
Jun 24, 2013 35.79 34.95 34.87 34.89 6,518 -0.90(-2.51%)
Jun 21, 2013 35.75 35.85 35.10 35.79 7,086 +0.14(+0.39%)
Jun 20, 2013 36.32 36.40 35.65 35.65 6,022 -1.57(-4.22%)
Jun 19, 2013 37.72 37.72 37.22 37.22 5,215 +0.70(+1.92%)
Jun 18, 2013 36.28 36.75 36.28 36.52 15,378 +0.17(+0.47%)
Jun 17, 2013 36.45 36.68 36.12 36.35 14,922 +0.73(+2.05%)
Jun 14, 2013 36.15 36.15 35.58 35.62 3,854 -1.68(-4.50%)
Jun 13, 2013 36.54 37.30 36.54 37.30 9,338 +2.51(+7.21%)
Jun 12, 2013 35.36 35.38 34.79 34.79 5,753 -0.41(-1.16%)
Jun 11, 2013 35.30 35.70 35.14 35.20 12,219 -0.19(-0.54%)
Jun 10, 2013 35.71 35.77 35.31 35.39 3,408 -0.38(-1.06%)
Jun 07, 2013 35.40 35.77 35.09 35.77 11,905 +1.10(+3.17%)
Jun 06, 2013 34.85 34.85 34.30 34.67 15,602 -0.27(-0.77%)
Jun 05, 2013 35.54 35.54 34.94 34.94 11,230 -1.19(-3.29%)
Jun 04, 2013 36.32 36.40 35.87 36.13 9,737 +0.58(+1.63%)
Jun 03, 2013 35.30 35.55 34.95 35.55 11,026 +0.07(+0.20%)
May 31, 2013 35.27 35.49 35.00 35.48 30,804 -0.76(-2.10%)
May 30, 2013 36.25 36.25 36.01 36.24 9,340 +0.44(+1.23%)
May 29, 2013 35.95 35.95 35.25 35.80 9,512 -0.93(-2.53%)
May 28, 2013 36.91 37.23 36.47 36.73 11,700 -0.32(-0.86%)
May 24, 2013 37.82 37.82 36.50 37.05 10,425 -1.81(-4.66%)
May 23, 2013 39.10 39.10 37.50 38.86 13,128 -0.80(-2.02%)
May 22, 2013 40.00 40.62 39.50 39.66 10,224 +0.14(+0.35%)
May 21, 2013 39.16 39.55 39.16 39.52 4,772 +1.97(+5.25%)
May 20, 2013 37.35 37.58 37.35 37.55 6,645 +0.42(+1.13%)
May 17, 2013 37.15 37.33 37.02 37.13 5,185 +0.29(+0.79%)
May 16, 2013 37.10 37.10 36.84 36.84 14,373 -0.41(-1.10%)
May 15, 2013 37.47 37.47 37.15 37.25 52,647 -0.51(-1.35%)
May 13, 2013 37.83 37.83 37.56 37.76 2,547 -0.72(-1.87%)
May 10, 2013 38.23 38.48 38.19 38.48 9,928 -0.08(-0.21%)
May 09, 2013 38.44 38.71 38.43 38.56 19,347 +0.42(+1.10%)
May 08, 2013 37.70 38.14 37.70 38.14 40,693 +1.59(+4.35%)
May 07, 2013 36.43 36.65 36.43 36.55 266,380 +0.25(+0.69%)
May 06, 2013 36.30 36.61 36.30 36.30 12,319 -0.15(-0.41%)
May 03, 2013 35.85 36.50 35.70 36.45 35,539 +0.75(+2.10%)
May 02, 2013 35.54 35.93 35.54 35.70 25,119 +0.23(+0.65%)
May 01, 2013 35.80 35.80 35.39 35.47 5,248 -0.22(-0.62%)
Apr 30, 2013 35.79 35.91 35.65 35.69 5,967 -0.14(-0.39%)
Apr 29, 2013 35.49 35.83 35.49 35.83 3,141 +0.40(+1.13%)
Apr 26, 2013 35.32 35.58 35.39 35.43 11,245 -0.54(-1.50%)
Apr 25, 2013 36.07 36.20 35.97 35.97 18,879 +0.47(+1.32%)
Apr 24, 2013 35.33 35.53 35.27 35.50 13,596 +0.41(+1.18%)
Apr 23, 2013 34.99 35.10 34.84 35.09 8,770 -0.05(-0.16%)
Apr 22, 2013 34.80 35.19 34.80 35.14 10,105 -0.11(-0.31%)
Apr 19, 2013 35.10 35.25 35.00 35.25 18,677 +0.23(+0.66%)
Apr 18, 2013 35.07 35.19 34.91 35.02 7,614 -0.42(-1.19%)
Apr 17, 2013 35.94 35.94 35.23 35.44 13,196 -0.69(-1.91%)
Apr 16, 2013 35.72 36.20 35.72 36.13 8,785 +0.18(+0.50%)
Apr 15, 2013 36.39 36.45 35.95 35.95 18,424 -0.91(-2.47%)
Apr 12, 2013 36.64 36.86 36.59 36.86 59,698 -0.24(-0.65%)
Apr 11, 2013 36.96 37.23 36.85 37.10 12,920 -0.10(-0.27%)
Apr 10, 2013 36.93 37.24 36.93 37.20 20,314 +1.53(+4.28%)
Apr 09, 2013 35.36 35.77 35.36 35.67 25,398 +0.49(+1.40%)
Apr 08, 2013 34.78 35.18 34.78 35.18 5,190 +0.38(+1.09%)
Apr 05, 2013 34.30 34.85 34.30 34.80 8,382 -1.17(-3.25%)
Apr 04, 2013 35.37 36.05 35.27 35.97 9,435 +0.72(+2.04%)
Apr 03, 2013 35.50 35.60 35.23 35.25 8,708 -0.76(-2.11%)
Apr 02, 2013 36.05 36.21 35.78 36.01 14,697 -0.24(-0.66%)
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.