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 30, 2014 41.49 41.65 41.41 41.48 15,314 -0.16(-0.38%)
Jun 27, 2014 41.47 41.65 41.45 41.64 5,268 -0.08(-0.19%)
Jun 26, 2014 41.85 41.85 41.70 41.72 19,549 -0.36(-0.86%)
Jun 25, 2014 41.92 42.08 41.90 42.08 6,870 +0.13(+0.31%)
Jun 24, 2014 42.16 42.27 41.92 41.95 7,084 -0.18(-0.43%)
Jun 23, 2014 41.96 42.13 41.96 42.13 3,143 +0.16(+0.38%)
Jun 20, 2014 42.09 42.09 41.96 41.97 3,384 +0.17(+0.41%)
Jun 19, 2014 41.67 41.91 41.67 41.80 8,269 +0.26(+0.63%)
Jun 18, 2014 41.12 41.54 41.12 41.54 6,402 +0.47(+1.14%)
Jun 17, 2014 41.01 41.08 40.90 41.07 4,085 +0.20(+0.49%)
Jun 16, 2014 40.89 41.05 40.82 40.87 2,760 +0.11(+0.27%)
Jun 13, 2014 40.94 40.94 40.75 40.76 4,147 -0.19(-0.46%)
Jun 12, 2014 40.76 41.26 40.76 40.95 19,175 +0.93(+2.32%)
Jun 11, 2014 40.08 40.25 39.93 40.02 4,133 +0.38(+0.96%)
Jun 10, 2014 39.76 39.76 39.60 39.64 3,650 -0.51(-1.27%)
Jun 06, 2014 40.06 40.16 40.00 40.15 5,904 +0.46(+1.16%)
Jun 05, 2014 39.58 39.69 39.44 39.69 4,040 -0.37(-0.92%)
Jun 04, 2014 39.72 40.15 39.72 40.06 3,770 +0.25(+0.63%)
Jun 03, 2014 39.66 39.92 39.66 39.81 2,233 +0.09(+0.23%)
Jun 02, 2014 39.71 39.75 39.67 39.72 5,175 +0.08(+0.20%)
May 30, 2014 39.84 39.84 39.63 39.64 2,734 -0.41(-1.02%)
May 29, 2014 39.89 40.13 39.89 40.05 17,982 +0.75(+1.91%)
May 28, 2014 39.42 39.42 39.30 39.30 2,550 -0.35(-0.88%)
May 27, 2014 39.71 39.71 39.51 39.65 2,914 +0.27(+0.69%)
May 23, 2014 39.38 39.38 39.38 0 +0.12(+0.30%)
May 22, 2014 39.28 39.28 39.20 39.26 3,129 -0.01(-0.02%)
May 21, 2014 39.24 39.32 39.22 39.27 5,760 +0.62(+1.60%)
May 20, 2014 38.95 38.95 38.40 38.65 8,273 -0.16(-0.41%)
May 19, 2014 38.72 38.82 38.70 38.81 1,914 -0.12(-0.31%)
May 16, 2014 38.90 39.11 38.85 38.93 2,169 +0.15(+0.39%)
May 15, 2014 38.71 38.84 38.60 38.78 5,615 +0.20(+0.52%)
May 14, 2014 38.68 38.90 38.58 38.58 17,781 +0.10(+0.26%)
May 13, 2014 38.62 38.66 38.38 38.48 7,963 -0.14(-0.35%)
May 12, 2014 38.50 38.64 38.48 38.62 5,101 +0.52(+1.35%)
May 09, 2014 38.54 38.54 38.01 38.10 3,244 -0.04(-0.10%)
May 08, 2014 37.77 38.41 37.77 38.14 11,889 +2.24(+6.24%)
May 07, 2014 35.67 35.98 35.67 35.90 6,494 -0.18(-0.50%)
May 06, 2014 36.25 36.25 36.08 36.08 2,896 -0.13(-0.36%)
May 05, 2014 36.01 36.21 36.00 36.21 1,633 +0.07(+0.19%)
May 02, 2014 36.23 36.23 36.14 36.14 6,423 +0.05(+0.13%)
May 01, 2014 36.05 36.15 36.05 36.09 8,268 +0.37(+1.05%)
Apr 30, 2014 35.75 35.75 35.59 35.72 3,356 -0.38(-1.07%)
Apr 29, 2014 36.01 36.20 35.96 36.10 7,720 +0.01(+0.04%)
Apr 28, 2014 36.06 36.09 35.85 36.09 9,220 +0.14(+0.39%)
Apr 25, 2014 35.95 36.17 35.92 35.95 12,959 +0.39(+1.10%)
Apr 24, 2014 35.47 35.65 35.47 35.56 13,708 -0.15(-0.42%)
Apr 23, 2014 35.59 35.92 35.59 35.71 6,424 +0.14(+0.39%)
Apr 22, 2014 35.69 35.69 35.57 35.57 2,915 -0.30(-0.84%)
Apr 21, 2014 35.86 35.87 35.69 35.87 1,393 -0.45(-1.24%)
Apr 17, 2014 36.32 36.32 36.32 0 +0.08(+0.22%)
Apr 16, 2014 36.10 36.25 36.10 36.24 4,009 +0.57(+1.60%)
Apr 15, 2014 35.64 35.71 35.53 35.67 6,303 -0.41(-1.14%)
Apr 14, 2014 35.91 36.08 35.91 36.08 7,124 +0.16(+0.45%)
Apr 11, 2014 36.07 36.07 35.79 35.92 0 +0.16(+0.45%)
Apr 10, 2014 35.98 36.01 35.74 35.76 3,569 -0.47(-1.30%)
Apr 09, 2014 36.00 36.23 35.95 36.23 4,705 +0.15(+0.42%)
Apr 08, 2014 36.28 36.28 36.06 36.08 2,904 -0.25(-0.69%)
Apr 07, 2014 36.50 36.50 36.30 36.33 5,034 -0.32(-0.87%)
Apr 04, 2014 37.05 37.05 36.65 36.65 0 -0.32(-0.87%)
Apr 03, 2014 37.17 37.17 36.86 36.97 3,793 -0.14(-0.39%)
Apr 02, 2014 37.19 37.19 36.96 37.11 2,892 +0.12(+0.34%)
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.