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, 2019 53.40 53.40 53.00 53.10 6,100 -0.13(-0.24%)
Jun 27, 2019 53.43 53.57 52.89 53.23 6,353 +0.20(+0.37%)
Jun 26, 2019 52.98 53.18 52.98 53.03 8,487 -0.16(-0.30%)
Jun 25, 2019 53.13 53.46 52.97 53.20 10,010 -0.42(-0.78%)
Jun 24, 2019 53.60 53.74 53.56 53.62 8,442 -0.12(-0.23%)
Jun 21, 2019 53.78 53.94 53.74 53.74 5,400 -0.06(-0.11%)
Jun 20, 2019 53.72 53.89 53.72 53.80 5,847 +0.13(+0.24%)
Jun 19, 2019 53.47 53.85 53.47 53.67 6,023 +0.58(+1.08%)
Jun 18, 2019 52.93 53.24 52.73 53.09 8,908 -0.02(-0.05%)
Jun 17, 2019 52.94 53.21 52.94 53.12 37,356 +0.43(+0.82%)
Jun 14, 2019 52.76 52.78 52.63 52.69 23,200 -0.11(-0.21%)
Jun 13, 2019 52.84 52.84 52.40 52.80 11,160 -0.38(-0.71%)
Jun 12, 2019 53.04 53.37 53.04 53.17 26,295 -0.55(-1.03%)
Jun 11, 2019 53.57 53.73 53.46 53.73 13,984 +0.10(+0.19%)
Jun 10, 2019 53.62 53.72 53.54 53.63 10,077 +0.04(+0.07%)
Jun 07, 2019 53.13 53.59 53.13 53.59 10,100 +0.24(+0.45%)
Jun 06, 2019 53.49 53.49 53.32 53.35 4,648 -0.50(-0.93%)
Jun 05, 2019 54.32 54.32 53.62 53.85 16,838 +0.52(+0.97%)
Jun 04, 2019 52.99 53.48 52.86 53.34 18,471 +0.68(+1.28%)
Jun 03, 2019 52.91 52.91 52.44 52.66 11,385 +0.77(+1.49%)
May 31, 2019 51.94 51.98 51.81 51.88 9,200 -0.15(-0.28%)
May 30, 2019 52.05 52.32 51.88 52.03 18,263 +0.50(+0.96%)
May 29, 2019 52.30 52.59 51.30 51.53 28,785 -0.08(-0.15%)
May 28, 2019 51.88 51.88 51.61 51.61 18,070 -0.37(-0.71%)
May 24, 2019 51.28 52.15 51.28 51.98 16,600 +0.81(+1.58%)
May 23, 2019 51.17 51.32 51.05 51.17 11,192 -0.84(-1.62%)
May 22, 2019 51.99 52.08 51.98 52.01 10,640 +0.12(+0.23%)
May 21, 2019 52.02 52.02 51.86 51.89 27,385 -0.83(-1.58%)
May 20, 2019 53.14 53.14 52.73 52.73 10,870 -0.45(-0.84%)
May 17, 2019 53.10 53.46 53.10 53.17 93,800 +0.09(+0.17%)
May 16, 2019 53.02 53.10 52.73 53.08 20,939 +0.27(+0.51%)
May 15, 2019 52.47 52.81 52.47 52.81 17,396 +0.05(+0.09%)
May 14, 2019 52.84 53.02 52.30 52.76 39,865 +1.37(+2.67%)
May 13, 2019 52.18 52.18 51.39 51.39 21,794 -0.81(-1.55%)
May 10, 2019 52.18 52.20 51.55 52.20 20,800 -2.18(-4.01%)
May 09, 2019 53.51 54.85 53.51 54.38 14,335 +1.43(+2.70%)
May 08, 2019 52.84 53.19 52.73 52.95 21,470 -0.66(-1.23%)
May 07, 2019 53.78 53.78 53.38 53.61 8,924 -1.34(-2.45%)
May 06, 2019 54.36 55.12 54.36 54.95 8,258 -0.30(-0.53%)
May 03, 2019 54.91 55.31 54.91 55.25 5,900 +0.64(+1.17%)
May 02, 2019 54.68 54.78 54.54 54.61 9,543 -0.04(-0.07%)
May 01, 2019 54.98 55.00 54.65 54.65 7,123 -0.30(-0.54%)
Apr 30, 2019 55.13 55.13 54.95 54.95 12,183 -0.01(-0.01%)
Apr 29, 2019 54.64 55.13 54.64 54.95 21,588 +0.07(+0.13%)
Apr 26, 2019 54.87 54.88 54.68 54.88 16,800 +0.86(+1.59%)
Apr 25, 2019 54.01 54.06 53.94 54.02 7,778 +0.04(+0.06%)
Apr 24, 2019 54.01 54.10 53.96 53.98 7,797 -0.59(-1.07%)
Apr 23, 2019 54.00 54.57 54.00 54.57 12,549 +0.60(+1.12%)
Apr 22, 2019 53.92 54.00 53.92 53.97 6,562 +0.04(+0.06%)
Apr 18, 2019 53.84 54.04 53.79 53.93 9,900 +0.05(+0.09%)
Apr 17, 2019 53.98 54.02 53.88 53.88 5,301 -0.33(-0.61%)
Apr 16, 2019 54.30 54.30 54.09 54.21 12,006 -0.29(-0.53%)
Apr 15, 2019 54.46 54.58 54.46 54.50 5,210 -0.28(-0.51%)
Apr 12, 2019 54.61 54.81 54.61 54.78 4,300 +0.08(+0.15%)
Apr 11, 2019 54.67 54.81 54.51 54.70 9,494 -0.55(-1.00%)
Apr 10, 2019 55.30 55.37 55.17 55.25 5,310 -0.47(-0.83%)
Apr 09, 2019 55.89 55.94 55.68 55.72 30,957 -1.03(-1.82%)
Apr 08, 2019 56.74 56.76 56.63 56.75 2,030 +0.05(+0.10%)
Apr 05, 2019 56.72 56.72 56.61 56.70 6,500 +0.33(+0.58%)
Apr 04, 2019 56.27 56.42 56.27 56.37 4,591 +0.21(+0.37%)
Apr 03, 2019 56.47 56.47 56.09 56.16 5,094 +0.10(+0.19%)
Apr 02, 2019 56.17 56.18 55.93 56.05 5,766 -0.30(-0.52%)
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.