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, 2003 13.90 13.90 13.90 13.90 0 -0.20(-1.42%)
Jun 27, 2003 14.10 14.10 14.10 14.10 0 +0.00(+0.00%)
Jun 26, 2003 14.10 14.10 14.10 14.10 0 -0.15(-1.05%)
Jun 25, 2003 14.25 14.25 14.25 14.25 0 -0.30(-2.06%)
Jun 24, 2003 14.55 14.55 14.55 14.55 0 +0.30(+2.11%)
Jun 23, 2003 14.25 14.25 14.25 14.25 0 +0.65(+4.78%)
Jun 20, 2003 13.60 13.60 13.60 13.60 0 +0.00(+0.00%)
Jun 19, 2003 13.60 13.60 13.60 13.60 0 +0.00(+0.00%)
Jun 18, 2003 13.60 13.60 13.60 13.60 0 -0.20(-1.45%)
Jun 17, 2003 13.80 13.80 13.80 13.80 0 -0.15(-1.08%)
Jun 16, 2003 13.95 13.95 13.95 13.95 0 -0.05(-0.36%)
Jun 13, 2003 14.00 14.00 14.00 14.00 0 +0.20(+1.45%)
Jun 12, 2003 13.80 13.80 13.80 13.80 0 +0.20(+1.47%)
Jun 11, 2003 13.60 13.60 13.60 13.60 0 +0.10(+0.74%)
Jun 10, 2003 13.50 13.50 13.50 13.50 0 +0.80(+6.30%)
Jun 09, 2003 12.70 12.70 12.70 12.70 0 -0.50(-3.79%)
Jun 06, 2003 13.20 13.20 13.20 13.20 0 +0.50(+3.94%)
Jun 05, 2003 12.70 12.70 12.70 12.70 0 +0.10(+0.79%)
Jun 04, 2003 12.60 12.60 12.60 12.60 0 +0.05(+0.40%)
Jun 03, 2003 12.55 12.55 12.55 12.55 0 +0.05(+0.40%)
Jun 02, 2003 12.50 12.50 12.50 12.50 0 +0.20(+1.63%)
May 30, 2003 12.30 12.30 12.30 12.30 0 -0.30(-2.38%)
May 29, 2003 12.60 12.60 12.60 12.60 0 +0.05(+0.40%)
May 28, 2003 12.55 12.55 12.55 12.55 0 +0.50(+4.15%)
May 23, 2003 12.05 12.05 12.05 12.05 0 +0.15(+1.26%)
May 22, 2003 11.90 11.90 11.90 11.90 0 -0.20(-1.65%)
May 21, 2003 12.10 12.10 12.10 12.10 0 +0.05(+0.41%)
May 20, 2003 12.05 12.05 12.05 12.05 0 -0.50(-3.98%)
May 19, 2003 12.55 12.55 12.55 12.55 0 -0.34(-2.64%)
May 16, 2003 12.89 12.89 12.89 12.89 0 +0.04(+0.31%)
May 15, 2003 12.85 12.85 12.85 12.85 0 +0.10(+0.78%)
May 14, 2003 12.75 12.75 12.75 12.75 0 +0.15(+1.19%)
May 13, 2003 12.60 12.60 12.60 12.60 0 +0.00(+0.00%)
May 12, 2003 12.65 12.65 12.20 12.60 66,700 -0.10(-0.79%)
May 09, 2003 12.70 12.70 12.70 12.70 0 +0.30(+2.42%)
May 08, 2003 12.40 12.40 12.40 12.40 0 +0.05(+0.40%)
May 07, 2003 12.35 12.35 12.35 12.35 0 +0.60(+5.11%)
May 06, 2003 11.75 11.75 11.75 11.75 0 +0.00(+0.00%)
May 05, 2003 11.75 11.75 11.75 11.75 0 -0.15(-1.26%)
May 02, 2003 11.90 11.90 11.90 11.90 0 +0.25(+2.15%)
May 01, 2003 11.65 11.65 11.65 11.65 0 +0.00(+0.00%)
Apr 30, 2003 11.65 11.65 11.65 11.65 0 +0.35(+3.10%)
Apr 29, 2003 11.30 11.30 11.30 11.30 0 -0.30(-2.59%)
Apr 28, 2003 11.60 11.60 11.60 11.60 0 +0.00(+0.00%)
Apr 25, 2003 11.60 11.60 11.60 11.60 0 +0.00(+0.00%)
Apr 24, 2003 11.60 11.60 11.60 11.60 0 -0.21(-1.78%)
Apr 23, 2003 11.81 11.81 11.81 11.81 0 -0.24(-1.99%)
Apr 21, 2003 12.05 12.05 12.05 12.05 0 +0.25(+2.12%)
Apr 17, 2003 11.80 11.80 11.80 11.80 0 -0.30(-2.48%)
Apr 16, 2003 12.10 12.10 12.10 12.10 0 +0.15(+1.26%)
Apr 15, 2003 11.95 11.95 11.95 11.95 0 -0.55(-4.40%)
Apr 14, 2003 12.50 12.50 12.50 12.50 0 +0.15(+1.21%)
Apr 11, 2003 12.35 12.35 12.35 12.35 0 -0.15(-1.20%)
Apr 10, 2003 12.50 12.50 12.50 12.50 0 -0.15(-1.19%)
Apr 09, 2003 12.65 12.65 12.65 12.65 0 +0.40(+3.27%)
Apr 08, 2003 12.25 12.25 12.25 12.25 0 +0.15(+1.24%)
Apr 07, 2003 12.10 12.10 12.10 12.10 0 -0.05(-0.41%)
Apr 04, 2003 12.15 12.15 12.15 12.15 0 -0.25(-2.02%)
Apr 03, 2003 12.40 12.40 12.40 12.40 0 -0.10(-0.80%)
Apr 02, 2003 12.50 12.50 12.50 12.50 0 +0.05(+0.40%)
Apr 01, 2003 12.45 12.45 12.45 12.45 0 -0.05(-0.40%)
Mar 31, 2003 12.50 12.50 12.50 12.50 0 -0.10(-0.79%)
Mar 28, 2003 12.60 12.60 12.60 12.60 0 -0.30(-2.33%)
Mar 27, 2003 12.90 12.90 12.90 12.90 0 +0.05(+0.39%)
Mar 26, 2003 12.85 12.85 12.85 12.85 0 +0.05(+0.39%)
Mar 25, 2003 12.80 12.80 12.80 12.80 0 -0.10(-0.78%)
Mar 24, 2003 12.90 12.90 12.90 12.90 0 +0.35(+2.79%)
Mar 21, 2003 12.55 12.55 12.55 12.55 0 +0.15(+1.21%)
Mar 20, 2003 12.40 12.40 12.40 12.40 0 -0.10(-0.80%)
Mar 19, 2003 12.50 12.50 12.50 12.50 0 -0.25(-1.96%)
Mar 18, 2003 12.75 12.75 12.75 12.75 0 -0.35(-2.67%)
Mar 17, 2003 13.10 13.10 13.10 13.10 0 +0.10(+0.77%)
Mar 14, 2003 13.00 13.00 13.00 13.00 0 +0.35(+2.77%)
Mar 13, 2003 12.65 12.65 12.65 12.65 0 -0.10(-0.78%)
Mar 12, 2003 12.75 12.75 12.75 12.75 0 -0.55(-4.14%)
Mar 11, 2003 13.30 13.30 13.30 13.30 0 -0.10(-0.75%)
Mar 07, 2003 13.40 13.40 13.40 13.40 0 +0.20(+1.52%)
Mar 06, 2003 13.20 13.20 13.20 13.20 0 +0.00(+0.00%)
Mar 05, 2003 13.20 13.20 13.20 13.20 0 +0.00(+0.00%)
Mar 04, 2003 13.20 13.20 13.20 13.20 0 +0.00(+0.00%)
Mar 03, 2003 13.20 13.20 13.20 13.20 0 +0.00(+0.00%)
Feb 28, 2003 13.20 13.20 13.20 13.20 0 +0.00(+0.00%)
Feb 27, 2003 13.20 13.20 13.20 13.20 0 -0.25(-1.86%)
Feb 26, 2003 13.45 13.45 13.45 13.45 0 -0.40(-2.89%)
Feb 25, 2003 13.85 13.85 13.85 13.85 0 +0.40(+2.97%)
Feb 24, 2003 13.45 13.45 13.45 13.45 0 -0.05(-0.37%)
Feb 21, 2003 13.50 13.50 13.50 13.50 0 +0.10(+0.75%)
Feb 20, 2003 13.40 13.40 13.40 13.40 0 -0.40(-2.90%)
Feb 19, 2003 13.80 13.80 13.80 13.80 0 +0.25(+1.85%)
Feb 18, 2003 13.55 13.55 13.55 13.55 0 +0.45(+3.44%)
Feb 14, 2003 13.10 13.10 13.10 13.10 0 -0.50(-3.68%)
Feb 13, 2003 13.60 13.60 13.60 13.60 0 +0.41(+3.11%)
Feb 12, 2003 13.19 13.19 13.19 13.19 0 -0.06(-0.45%)
Feb 11, 2003 13.25 13.25 13.25 13.25 0 +0.00(+0.00%)
Feb 10, 2003 13.25 13.25 13.25 13.25 0 +0.25(+1.92%)
Feb 07, 2003 13.00 13.00 13.00 13.00 0 -0.40(-2.99%)
Feb 06, 2003 13.40 13.40 13.40 13.40 0 +0.10(+0.75%)
Feb 05, 2003 13.30 13.30 13.30 13.30 0 +0.68(+5.35%)
Jan 30, 2003 12.62 12.62 12.62 12.62 0 -0.03(-0.20%)
Jan 23, 2003 12.65 12.65 12.65 12.65 0 -0.45(-3.44%)
Jan 22, 2003 13.10 13.10 13.10 13.10 0 +0.34(+2.66%)
Jan 21, 2003 12.76 12.76 12.76 12.76 0 +0.21(+1.67%)
Jan 17, 2003 12.55 12.55 12.55 12.55 0 +0.65(+5.46%)
Jan 16, 2003 11.90 11.90 11.90 11.90 0 +0.10(+0.85%)
Jan 15, 2003 11.80 11.80 11.80 11.80 0 -0.10(-0.84%)
Jan 14, 2003 11.90 11.90 11.90 11.90 0 +0.10(+0.85%)
Jan 13, 2003 11.80 11.80 11.80 11.80 0 -0.32(-2.68%)
Jan 10, 2003 12.12 12.12 12.12 12.12 0 +0.12(+1.04%)
Jan 09, 2003 12.00 12.00 12.00 12.00 0 -0.45(-3.61%)
Jan 08, 2003 12.45 12.45 12.45 12.45 0 +0.00(+0.00%)
Jan 07, 2003 12.50 12.65 12.15 12.45 35,100 +0.05(+0.40%)
Jan 02, 2003 12.40 12.40 12.40 12.40 0 +0.00(+0.00%)
Dec 31, 2002 12.40 12.40 12.40 12.40 0 +0.60(+5.08%)
Dec 27, 2002 11.80 11.80 11.80 11.80 0 -0.40(-3.28%)
Dec 26, 2002 12.20 12.20 12.20 12.20 0 +0.00(+0.00%)
Dec 24, 2002 11.85 12.25 11.75 12.20 12,100 +0.45(+3.83%)
Dec 23, 2002 11.75 11.75 11.75 11.75 0 -0.25(-2.08%)
Dec 20, 2002 12.00 12.00 12.00 12.00 0 -0.40(-3.23%)
Dec 19, 2002 12.40 12.40 12.40 12.40 0 +0.30(+2.48%)
Dec 18, 2002 12.10 12.10 12.10 12.10 0 -0.40(-3.20%)
Dec 17, 2002 12.50 12.50 12.50 12.50 0 +0.40(+3.31%)
Dec 16, 2002 12.10 12.10 12.10 12.10 0 +0.15(+1.26%)
Dec 13, 2002 11.95 11.95 11.95 11.95 0 -0.45(-3.63%)
Dec 12, 2002 12.40 12.40 12.40 12.40 0 +0.55(+4.64%)
Dec 11, 2002 11.85 11.85 11.85 11.85 0 -0.45(-3.66%)
Dec 10, 2002 12.30 12.30 12.30 12.30 0 +0.00(+0.00%)
Dec 09, 2002 12.30 12.30 12.30 12.30 0 +0.50(+4.24%)
Dec 06, 2002 11.80 11.80 11.80 11.80 0 -0.05(-0.42%)
Dec 05, 2002 11.85 11.85 11.85 11.85 0 -0.35(-2.87%)
Dec 04, 2002 12.20 12.20 12.20 12.20 0 -0.10(-0.81%)
Dec 03, 2002 12.30 12.30 12.30 12.30 0 -0.10(-0.81%)
Dec 02, 2002 12.40 12.40 12.40 12.40 0 -0.10(-0.80%)
Nov 27, 2002 12.50 13.00 12.50 12.50 5,900 +0.05(+0.40%)
Nov 26, 2002 12.45 12.45 12.45 12.45 0 +0.40(+3.32%)
Nov 25, 2002 12.05 12.05 12.05 12.05 0 -0.57(-4.55%)
Nov 22, 2002 12.62 12.62 12.62 12.62 0 +0.03(+0.20%)
Nov 21, 2002 12.60 12.60 12.60 12.60 0 +0.50(+4.13%)
Nov 20, 2002 12.10 12.10 12.10 12.10 0 +0.05(+0.41%)
Nov 19, 2002 12.05 12.05 12.05 12.05 0 -0.40(-3.21%)
Nov 18, 2002 12.45 12.45 12.45 12.45 0 -0.15(-1.19%)
Nov 15, 2002 12.60 12.60 12.60 12.60 0 -0.15(-1.18%)
Nov 14, 2002 12.75 12.75 12.75 12.75 0 -0.35(-2.67%)
Nov 13, 2002 13.10 13.10 13.10 13.10 0 +0.35(+2.75%)
Nov 12, 2002 12.75 12.75 12.75 12.75 0 -0.35(-2.67%)
Nov 11, 2002 13.10 13.10 13.10 13.10 0 +0.00(+0.00%)
Nov 08, 2002 13.10 13.10 13.10 13.10 0 +0.05(+0.38%)
Nov 07, 2002 13.05 13.05 13.05 13.05 0 +0.05(+0.38%)
Nov 06, 2002 13.00 13.00 13.00 13.00 0 +0.40(+3.17%)
Nov 05, 2002 12.60 12.60 12.60 12.60 0 -0.25(-1.95%)
Nov 04, 2002 12.85 12.85 12.85 12.85 0 +0.45(+3.63%)
Nov 01, 2002 12.40 12.40 12.40 12.40 0 -0.50(-3.88%)
Oct 31, 2002 12.90 12.90 12.90 12.90 0 +0.55(+4.45%)
Oct 30, 2002 12.35 12.35 12.35 12.35 0 +0.05(+0.41%)
Oct 29, 2002 12.30 12.30 12.30 12.30 0 +0.20(+1.65%)
Oct 28, 2002 12.10 12.10 12.10 12.10 0 +0.00(+0.00%)
Oct 25, 2002 12.10 12.10 12.10 12.10 0 +0.10(+0.83%)
Oct 24, 2002 12.00 12.00 12.00 12.00 0 -0.25(-2.04%)
Oct 23, 2002 12.25 12.25 12.25 12.25 0 +0.05(+0.41%)
Oct 22, 2002 12.20 12.20 12.20 12.20 0 +0.15(+1.24%)
Oct 21, 2002 12.05 12.05 12.05 12.05 0 -0.70(-5.49%)
Oct 18, 2002 12.75 12.75 12.75 12.75 0 +0.05(+0.39%)
Oct 17, 2002 12.70 12.70 12.70 12.70 0 +0.00(+0.00%)
Oct 16, 2002 12.70 12.70 12.70 12.70 0 +0.15(+1.20%)
Oct 15, 2002 12.55 12.55 12.55 12.55 0 +0.00(+0.00%)
Oct 14, 2002 12.55 12.55 12.55 12.55 0 -0.45(-3.46%)
Oct 11, 2002 13.00 13.00 13.00 13.00 0 +0.75(+6.12%)
Oct 10, 2002 12.25 12.25 12.25 12.25 0 -0.10(-0.81%)
Oct 09, 2002 12.35 12.35 12.35 12.35 0 +0.10(+0.82%)
Oct 08, 2002 12.25 12.25 12.25 12.25 0 -1.00(-7.55%)
Oct 07, 2002 13.25 13.25 13.25 13.25 0 +0.00(+0.00%)
Oct 04, 2002 13.25 13.25 13.25 13.25 0 -0.25(-1.85%)
Oct 03, 2002 13.50 13.50 13.50 13.50 0 +0.25(+1.89%)
Oct 02, 2002 13.25 13.25 13.25 13.25 0 -0.36(-2.65%)
Oct 01, 2002 13.61 13.61 13.61 13.61 0 -0.04(-0.29%)
Sep 30, 2002 13.65 13.65 13.65 13.65 0 +0.50(+3.80%)
Sep 27, 2002 13.15 13.15 13.15 13.15 0 +0.15(+1.15%)
Sep 26, 2002 13.00 13.00 13.00 13.00 0 +0.10(+0.78%)
Sep 25, 2002 12.90 12.90 12.90 12.90 0 -0.10(-0.77%)
Sep 24, 2002 13.00 13.00 13.00 13.00 0 -0.45(-3.35%)
Sep 23, 2002 13.45 13.45 13.45 13.45 0 -0.05(-0.37%)
Sep 20, 2002 13.50 13.50 13.50 13.50 0 +0.10(+0.75%)
Sep 19, 2002 12.75 13.70 13.10 13.40 11,900 +0.65(+5.10%)
Sep 18, 2002 12.75 12.75 12.75 12.75 0 +0.00(+0.00%)
Sep 17, 2002 12.75 12.75 12.75 12.75 0 +0.00(+0.00%)
Sep 16, 2002 12.75 12.75 12.75 12.75 0 -0.50(-3.77%)
Sep 13, 2002 13.25 13.25 13.25 13.25 0 +0.15(+1.15%)
Sep 12, 2002 13.10 13.10 13.10 13.10 0 +0.20(+1.55%)
Sep 11, 2002 12.90 12.90 12.90 12.90 0 -0.20(-1.53%)
Sep 10, 2002 13.10 13.10 13.10 13.10 0 +0.55(+4.38%)
Sep 09, 2002 12.55 12.55 12.55 12.55 0 -0.05(-0.40%)
Sep 06, 2002 12.60 12.60 12.60 12.60 0 +0.30(+2.44%)
Sep 05, 2002 12.30 12.30 12.30 12.30 0 -0.45(-3.53%)
Sep 04, 2002 12.75 12.75 12.75 12.75 0 -0.45(-3.41%)
Sep 03, 2002 13.20 13.20 13.20 13.20 0 -0.05(-0.38%)
Aug 30, 2002 13.25 13.25 13.25 13.25 0 -0.50(-3.64%)
Aug 29, 2002 13.75 13.75 13.75 13.75 0 +0.15(+1.10%)
Aug 28, 2002 13.60 13.60 13.60 13.60 0 -0.06(-0.44%)
Aug 27, 2002 13.66 13.66 13.66 13.66 0 +0.16(+1.19%)
Aug 26, 2002 13.50 13.50 13.50 13.50 0 +0.50(+3.85%)
Aug 23, 2002 13.00 13.00 13.00 13.00 0 +0.20(+1.56%)
Aug 22, 2002 12.80 12.80 12.80 12.80 0 -0.45(-3.40%)
Aug 21, 2002 13.25 13.25 13.25 13.25 0 -0.75(-5.36%)
Aug 20, 2002 14.00 14.00 14.00 14.00 0 +0.35(+2.56%)
Aug 16, 2002 13.65 13.65 13.65 13.65 0 +0.35(+2.63%)
Aug 15, 2002 13.30 13.30 13.30 13.30 0 +0.10(+0.76%)
Aug 14, 2002 13.20 13.20 13.20 13.20 0 -0.15(-1.12%)
Aug 13, 2002 13.35 13.35 13.35 13.35 0 -0.25(-1.84%)
Aug 12, 2002 13.60 13.60 13.60 13.60 0 +1.75(+14.77%)
Aug 07, 2002 11.85 11.85 11.85 11.85 0 +0.00(+0.00%)
Aug 06, 2002 11.85 11.85 11.85 11.85 0 +0.00(+0.00%)
Aug 05, 2002 11.85 11.85 11.85 11.85 0 +0.00(+0.00%)
Aug 02, 2002 11.85 11.85 11.85 11.85 0 -1.35(-10.23%)
Aug 01, 2002 13.20 13.20 13.20 13.20 0 +0.00(+0.00%)
Jul 31, 2002 13.20 13.20 13.20 13.20 0 +0.00(+0.00%)
Jul 30, 2002 13.20 13.20 13.20 13.20 0 +0.00(+0.00%)
Jul 29, 2002 13.20 13.20 13.20 13.20 0 +0.00(+0.00%)
Jul 26, 2002 13.20 13.20 13.20 13.20 0 +0.00(+0.00%)
Jul 25, 2002 13.20 13.20 13.20 13.20 0 +0.00(+0.00%)
Jul 24, 2002 13.20 13.20 13.20 13.20 0 +0.00(+0.00%)
Jul 23, 2002 13.20 13.20 13.20 13.20 0 +0.00(+0.00%)
Jul 22, 2002 13.20 13.20 13.20 13.20 0 -0.65(-4.69%)
Jul 19, 2002 13.85 13.85 13.85 13.85 0 +0.10(+0.73%)
Jul 17, 2002 13.75 13.75 13.75 13.75 0 -0.40(-2.83%)
Jul 12, 2002 14.15 14.15 14.15 14.15 0 -0.10(-0.70%)
Jul 11, 2002 14.25 14.25 14.25 14.25 0 -0.10(-0.70%)
Jul 10, 2002 14.35 14.35 14.35 14.35 0 -0.10(-0.69%)
Jul 09, 2002 14.45 14.45 14.45 14.45 0 -0.55(-3.67%)
Jul 08, 2002 15.00 15.00 15.00 15.00 0 +0.00(+0.00%)
Jul 05, 2002 15.00 15.00 14.35 15.00 800 +0.00(+0.00%)
Jul 04, 2002 15.00 15.00 14.35 15.00 2,300 +0.50(+3.45%)
Jul 03, 2002 14.50 14.50 14.50 14.50 0 +0.50(+3.57%)
Jul 02, 2002 14.00 14.00 14.00 14.00 0 -0.75(-5.08%)
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.