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 (%)
Jul 31, 2017 43.57 43.66 43.57 43.66 6,407 +0.17(+0.39%)
Jul 28, 2017 43.42 43.49 43.40 43.49 2,253 +0.62(+1.46%)
Jul 27, 2017 42.83 42.92 42.83 42.87 1,241 -0.03(-0.08%)
Jul 26, 2017 42.80 42.90 42.80 42.90 1,203 +0.10(+0.25%)
Jul 25, 2017 42.70 42.88 42.68 42.80 3,450 -0.14(-0.33%)
Jul 24, 2017 42.99 43.02 42.93 42.94 2,105 -0.30(-0.71%)
Jul 21, 2017 43.17 43.25 43.17 43.24 5,753 +0.13(+0.30%)
Jul 19, 2017 43.11 43.11 43.11 838 +0.17(+0.41%)
Jul 18, 2017 43.38 43.38 42.94 42.94 9,341 -0.05(-0.13%)
Jul 17, 2017 43.42 43.42 42.92 42.99 3,692 -0.10(-0.23%)
Jul 14, 2017 42.90 43.09 42.90 43.09 1,051 +0.60(+1.41%)
Jul 13, 2017 42.44 42.49 42.37 42.49 3,307 +0.15(+0.35%)
Jul 12, 2017 42.32 42.36 42.28 42.34 7,527 +0.54(+1.29%)
Jul 11, 2017 41.58 41.80 41.58 41.80 3,960 -0.35(-0.83%)
Jul 10, 2017 41.99 42.16 41.99 42.15 10,239 -0.27(-0.64%)
Jul 07, 2017 41.58 42.42 41.58 42.42 2,320 +0.34(+0.81%)
Jul 06, 2017 41.98 42.08 41.98 42.08 5,096 -0.67(-1.57%)
Jul 05, 2017 42.68 42.75 42.63 42.75 4,285 +0.53(+1.26%)
Jul 03, 2017 42.25 42.25 42.22 42.22 676 +0.09(+0.21%)
Jun 30, 2017 42.15 42.15 41.99 42.13 2,666 +0.39(+0.93%)
Jun 29, 2017 41.83 41.86 41.43 41.74 10,958 -0.06(-0.16%)
Jun 28, 2017 41.65 41.85 41.65 41.80 8,973 +0.88(+2.16%)
Jun 27, 2017 40.99 40.99 40.92 40.92 2,145 +0.22(+0.54%)
Jun 26, 2017 40.41 40.83 40.41 40.70 5,770 +0.02(+0.05%)
Jun 23, 2017 40.58 40.73 40.58 40.68 70,665 +0.09(+0.22%)
Jun 22, 2017 40.55 40.65 40.55 40.59 2,706 -0.15(-0.38%)
Jun 21, 2017 40.70 40.77 40.70 40.74 2,325 -0.21(-0.50%)
Jun 20, 2017 41.09 41.09 40.94 40.95 12,859 +0.11(+0.27%)
Jun 19, 2017 40.82 40.84 40.82 40.84 2,650 -0.18(-0.43%)
Jun 16, 2017 40.96 41.02 40.96 41.02 1,650 +0.21(+0.50%)
Jun 15, 2017 40.77 40.81 40.67 40.81 1,641 -0.72(-1.73%)
Jun 14, 2017 41.55 41.63 41.43 41.53 4,893 -0.24(-0.57%)
Jun 13, 2017 41.77 41.86 41.75 41.77 2,531 +0.00(+0.00%)
Jun 12, 2017 41.70 41.77 41.64 41.77 12,375 +0.34(+0.82%)
Jun 09, 2017 41.19 41.43 41.09 41.43 13,044 +0.12(+0.29%)
Jun 08, 2017 41.30 41.32 41.26 41.31 3,608 +0.00(+0.00%)
Jun 07, 2017 41.32 41.47 41.31 41.31 5,098 +0.30(+0.73%)
Jun 06, 2017 41.01 41.08 41.01 41.01 1,548 +0.57(+1.41%)
Jun 05, 2017 40.40 40.49 40.40 40.44 10,171 -1.31(-3.14%)
Jun 02, 2017 40.50 41.76 40.50 41.75 2,484 +1.47(+3.66%)
Jun 01, 2017 40.19 40.28 40.16 40.28 7,801 +0.18(+0.45%)
May 31, 2017 40.10 40.19 40.00 40.10 19,129 -0.16(-0.40%)
May 30, 2017 40.22 40.26 40.22 40.26 1,353 +0.14(+0.35%)
May 26, 2017 40.09 40.12 40.07 40.12 2,405 -0.10(-0.25%)
May 25, 2017 40.09 40.22 40.06 40.22 3,220 -0.03(-0.07%)
May 24, 2017 40.42 40.42 40.18 40.25 4,770 -0.26(-0.63%)
May 23, 2017 40.62 40.62 40.41 40.51 16,044 -0.23(-0.58%)
May 22, 2017 40.75 40.75 40.69 40.74 3,201 -0.23(-0.57%)
May 19, 2017 41.25 41.25 40.92 40.98 4,359 +1.12(+2.82%)
May 18, 2017 39.91 39.95 39.78 39.85 6,541 -0.33(-0.82%)
May 17, 2017 40.21 40.21 40.08 40.18 2,082 -0.67(-1.64%)
May 16, 2017 40.90 40.90 40.74 40.85 14,981 +0.28(+0.69%)
May 15, 2017 40.59 40.59 40.57 40.57 1,443 -0.12(-0.29%)
May 12, 2017 40.67 40.72 40.62 40.69 2,345 -0.32(-0.78%)
May 11, 2017 41.05 41.05 40.92 41.01 2,302 -0.54(-1.29%)
May 10, 2017 41.66 41.67 41.55 41.55 2,431 -0.81(-1.92%)
May 09, 2017 42.39 42.39 42.36 42.36 1,426 -1.19(-2.73%)
May 08, 2017 43.86 43.86 43.37 43.55 1,510 -0.33(-0.74%)
May 05, 2017 43.80 43.88 43.78 43.88 11,320 +0.16(+0.37%)
May 04, 2017 43.50 43.75 43.50 43.72 3,496 +0.05(+0.11%)
May 03, 2017 43.91 43.91 43.48 43.66 2,358 +0.05(+0.10%)
May 02, 2017 43.86 43.86 43.59 43.62 1,393 +0.11(+0.25%)
May 01, 2017 43.53 43.56 43.51 43.51 1,636 +0.41(+0.96%)
Apr 27, 2017 43.09 43.09 43.09 682 -0.09(-0.22%)
Apr 26, 2017 43.19 43.19 43.19 43.19 1,232 +0.41(+0.96%)
Apr 25, 2017 42.77 42.78 42.69 42.78 8,612 +0.52(+1.23%)
Apr 24, 2017 42.28 42.33 42.25 42.26 2,548 +0.02(+0.05%)
Apr 21, 2017 42.26 42.30 42.24 42.24 4,848 +0.14(+0.33%)
Apr 20, 2017 42.09 42.10 42.09 42.10 1,222 -0.09(-0.21%)
Apr 19, 2017 42.21 42.24 42.19 42.19 1,956 -0.54(-1.25%)
Apr 18, 2017 42.74 42.80 42.55 42.73 5,423 -0.41(-0.95%)
Apr 17, 2017 43.11 43.14 43.08 43.14 2,976 +0.39(+0.90%)
Apr 13, 2017 42.85 42.85 42.75 42.75 3,205 -1.17(-2.66%)
Apr 12, 2017 43.84 43.92 43.73 43.92 5,080 -0.39(-0.88%)
Apr 11, 2017 44.17 44.32 44.17 44.31 2,172 -0.62(-1.38%)
Apr 10, 2017 44.84 44.93 44.84 44.93 2,439 +0.56(+1.26%)
Apr 07, 2017 44.36 44.37 44.35 44.37 2,152 +0.51(+1.16%)
Apr 06, 2017 43.74 43.86 43.74 43.86 5,167 -0.14(-0.32%)
Apr 05, 2017 43.98 44.02 43.97 44.00 1,910 +0.36(+0.82%)
Apr 04, 2017 43.50 43.64 43.50 43.64 934 +0.06(+0.14%)
Mar 31, 2017 43.58 43.58 43.58 351 -0.37(-0.85%)
Mar 30, 2017 43.95 43.95 43.95 43.95 2,651 -0.33(-0.74%)
Mar 29, 2017 44.20 44.28 44.19 44.28 6,099 -0.54(-1.20%)
Mar 28, 2017 44.26 44.82 44.26 44.82 2,490 +0.64(+1.45%)
Mar 27, 2017 44.13 44.18 44.11 44.18 799 -0.02(-0.05%)
Mar 24, 2017 44.26 44.26 44.09 44.20 3,388 +0.36(+0.81%)
Mar 23, 2017 43.77 43.96 43.65 43.84 3,358 +0.07(+0.17%)
Mar 22, 2017 43.69 43.77 43.66 43.77 2,180 -0.07(-0.17%)
Mar 21, 2017 44.27 44.27 43.84 43.84 7,430 +0.05(+0.13%)
Mar 20, 2017 43.74 43.79 43.74 43.79 2,633 -0.04(-0.09%)
Mar 17, 2017 43.79 43.87 43.79 43.83 1,799 +0.20(+0.46%)
Mar 16, 2017 43.67 43.94 43.63 43.63 4,456 -0.11(-0.25%)
Mar 15, 2017 43.28 43.74 43.28 43.74 1,734 +0.18(+0.41%)
Mar 14, 2017 43.37 43.56 43.37 43.56 2,325 -0.28(-0.64%)
Mar 13, 2017 43.84 43.84 43.84 43.84 477 +0.26(+0.61%)
Mar 10, 2017 43.59 43.60 43.58 43.58 1,358 -0.33(-0.75%)
Mar 09, 2017 43.93 43.93 43.85 43.91 1,478 -0.30(-0.69%)
Mar 08, 2017 44.26 44.26 44.21 44.21 1,195 -0.46(-1.03%)
Mar 07, 2017 44.66 44.81 44.59 44.67 1,933 +0.14(+0.30%)
Mar 06, 2017 44.52 44.57 44.48 44.53 2,722 -0.41(-0.91%)
Mar 03, 2017 44.95 45.02 44.94 44.95 5,607 +0.22(+0.48%)
Mar 02, 2017 44.93 44.93 44.73 44.73 2,857 -0.80(-1.75%)
Mar 01, 2017 45.50 45.52 45.49 45.52 2,005 +0.38(+0.84%)
Feb 28, 2017 45.22 45.22 45.15 45.15 960 -0.23(-0.52%)
Feb 27, 2017 45.45 45.45 45.38 45.38 728 -0.23(-0.50%)
Feb 24, 2017 45.49 45.61 45.49 45.61 961 -0.72(-1.55%)
Feb 23, 2017 46.20 46.41 46.20 46.33 2,441 +0.26(+0.56%)
Feb 21, 2017 46.07 46.07 46.07 207 +0.02(+0.03%)
Feb 17, 2017 46.05 46.05 46.05 0 -0.17(-0.38%)
Feb 16, 2017 46.18 46.24 46.18 46.23 895 -0.31(-0.67%)
Feb 15, 2017 45.64 46.54 45.64 46.54 1,444 +1.20(+2.65%)
Feb 13, 2017 45.34 45.34 45.34 255 +0.37(+0.82%)
Feb 10, 2017 44.92 44.98 44.89 44.97 2,939 -0.86(-1.87%)
Feb 09, 2017 45.57 45.89 45.57 45.83 2,392 -0.22(-0.48%)
Feb 08, 2017 46.01 46.09 46.01 46.05 1,232 +0.68(+1.50%)
Feb 07, 2017 45.37 45.37 45.26 45.37 635 +0.31(+0.69%)
Feb 06, 2017 44.97 45.06 44.97 45.06 1,545 -0.79(-1.71%)
Feb 03, 2017 45.80 45.85 45.80 45.85 1,047 -1.26(-2.68%)
Feb 02, 2017 46.06 47.16 46.06 47.11 6,912 +1.55(+3.40%)
Feb 01, 2017 45.44 45.67 45.43 45.56 1,448 +0.48(+1.06%)
Jan 31, 2017 44.92 45.12 44.92 45.08 75,950 -0.12(-0.27%)
Jan 30, 2017 45.07 45.20 45.07 45.20 1,161 -0.26(-0.57%)
Jan 27, 2017 45.46 45.46 45.46 45.46 822 -0.62(-1.35%)
Jan 26, 2017 46.11 46.11 46.00 46.08 2,699 -0.07(-0.15%)
Jan 25, 2017 45.88 46.15 45.88 46.15 4,421 +0.08(+0.17%)
Jan 24, 2017 46.06 46.21 45.88 46.07 13,023 +0.93(+2.05%)
Jan 23, 2017 44.90 45.15 44.90 45.15 2,881 +0.49(+1.10%)
Jan 20, 2017 44.61 44.70 44.61 44.66 1,799 +0.10(+0.22%)
Jan 19, 2017 44.72 44.72 44.47 44.55 859 -0.26(-0.58%)
Jan 18, 2017 45.07 45.07 44.63 44.81 2,540 +0.20(+0.46%)
Jan 17, 2017 44.24 44.61 44.20 44.61 883 +0.25(+0.56%)
Jan 13, 2017 44.36 44.36 44.36 0 -0.38(-0.85%)
Jan 12, 2017 44.75 44.75 44.70 44.74 2,934 +0.46(+1.03%)
Jan 11, 2017 44.31 44.31 44.28 44.28 1,805 +0.60(+1.39%)
Jan 10, 2017 43.07 43.82 43.07 43.68 1,549 +0.14(+0.32%)
Jan 09, 2017 43.54 43.54 43.54 43.54 1,199 -0.19(-0.43%)
Jan 06, 2017 44.04 44.04 43.73 43.73 2,987 -0.33(-0.75%)
Jan 05, 2017 44.55 44.55 43.93 44.06 11,128 +0.24(+0.55%)
Jan 04, 2017 43.27 43.82 43.27 43.82 925 +1.15(+2.70%)
Jan 03, 2017 42.46 42.67 42.46 42.67 1,198 -0.17(-0.40%)
Dec 29, 2016 42.84 42.84 42.84 0 -0.38(-0.87%)
Dec 28, 2016 43.22 43.22 43.10 43.22 1,570 +0.30(+0.70%)
Dec 27, 2016 43.27 43.27 42.92 42.92 1,617 -1.09(-2.49%)
Dec 23, 2016 44.02 44.02 44.02 0 +0.66(+1.53%)
Dec 22, 2016 43.35 43.35 43.35 43.35 435 +0.00(+0.00%)
Dec 21, 2016 43.35 43.35 43.35 43.35 986 -0.23(-0.53%)
Dec 20, 2016 43.81 43.81 43.58 43.58 8,307 -0.15(-0.34%)
Dec 19, 2016 43.55 43.73 43.50 43.73 4,855 +0.30(+0.69%)
Dec 16, 2016 43.46 43.58 43.31 43.43 5,829 -0.13(-0.30%)
Dec 15, 2016 43.57 43.65 43.56 43.56 3,160 -0.11(-0.26%)
Dec 14, 2016 44.11 44.14 43.67 43.67 1,190 -1.55(-3.44%)
Dec 13, 2016 45.16 45.23 45.01 45.23 2,939 +1.15(+2.61%)
Dec 12, 2016 44.61 44.98 44.08 44.08 5,558 -1.99(-4.32%)
Dec 09, 2016 46.07 46.07 46.07 46.07 947 -0.16(-0.36%)
Dec 08, 2016 46.05 46.33 46.05 46.23 5,540 +0.39(+0.86%)
Dec 07, 2016 44.75 45.92 44.75 45.84 1,511 +0.72(+1.60%)
Dec 06, 2016 45.12 45.26 45.12 45.12 1,493 +0.13(+0.29%)
Dec 05, 2016 45.91 45.91 44.75 44.99 18,825 +0.77(+1.74%)
Dec 02, 2016 43.91 44.32 43.91 44.22 3,790 +0.31(+0.71%)
Dec 01, 2016 44.03 44.03 43.87 43.91 5,076 -0.19(-0.43%)
Nov 30, 2016 44.15 44.32 44.10 44.10 3,062 -0.35(-0.79%)
Nov 29, 2016 44.44 44.49 44.40 44.45 2,409 +0.12(+0.27%)
Nov 28, 2016 44.22 44.33 44.22 44.33 747 +1.71(+4.02%)
Nov 25, 2016 42.58 42.74 42.58 42.62 2,772 -2.36(-5.25%)
Nov 23, 2016 44.98 44.98 44.98 0 +0.25(+0.55%)
Nov 22, 2016 44.68 44.85 44.56 44.73 5,297 +0.52(+1.19%)
Nov 21, 2016 44.09 44.20 44.05 44.20 4,778 -0.18(-0.39%)
Nov 17, 2016 44.38 44.38 44.38 172 -0.79(-1.75%)
Nov 16, 2016 44.88 45.17 44.55 45.17 1,159 -0.15(-0.33%)
Nov 15, 2016 45.67 46.07 45.32 45.32 3,305 -0.67(-1.47%)
Nov 14, 2016 46.14 46.14 45.98 45.99 1,246 -0.19(-0.41%)
Nov 11, 2016 46.00 46.21 46.00 46.19 6,194 +0.91(+2.01%)
Nov 10, 2016 45.10 45.40 45.10 45.27 1,866 +0.56(+1.26%)
Nov 09, 2016 44.82 44.82 44.54 44.71 14,290 +0.90(+2.05%)
Nov 08, 2016 43.81 43.81 43.81 43.81 1,013 -0.11(-0.26%)
Nov 07, 2016 44.37 44.37 43.92 43.92 2,150 +0.27(+0.63%)
Nov 04, 2016 44.05 44.05 43.22 43.65 1,715 -1.53(-3.39%)
Nov 03, 2016 45.23 45.23 45.03 45.18 7,304 +0.84(+1.89%)
Nov 02, 2016 44.68 45.02 44.34 44.34 1,355 -0.16(-0.36%)
Nov 01, 2016 44.67 44.67 44.34 44.50 2,982 +0.95(+2.18%)
Oct 31, 2016 44.10 44.10 43.55 43.55 6,344 -0.82(-1.85%)
Oct 28, 2016 43.63 44.37 43.63 44.37 1,321 -0.25(-0.56%)
Oct 27, 2016 44.59 44.62 44.59 44.62 950 -0.54(-1.18%)
Oct 26, 2016 45.16 45.16 45.16 45.16 2,202 -0.69(-1.49%)
Oct 25, 2016 46.05 46.05 45.84 45.84 1,403 -0.63(-1.36%)
Oct 24, 2016 46.42 46.53 46.42 46.47 1,023 -0.19(-0.40%)
Oct 21, 2016 46.51 46.66 46.51 46.66 1,275 -0.66(-1.41%)
Oct 20, 2016 46.45 47.32 46.45 47.32 1,164 +0.52(+1.11%)
Oct 19, 2016 46.63 46.90 46.63 46.80 11,038 +0.46(+1.00%)
Oct 18, 2016 46.36 46.46 46.32 46.34 6,301 +0.56(+1.22%)
Oct 17, 2016 45.75 45.92 45.74 45.78 2,178 +0.20(+0.44%)
Oct 14, 2016 45.35 45.58 45.35 45.58 2,296 +0.01(+0.02%)
Oct 13, 2016 45.49 45.57 45.49 45.57 448 +0.20(+0.45%)
Oct 12, 2016 44.92 45.44 44.92 45.37 1,261 +0.59(+1.33%)
Oct 11, 2016 44.97 45.02 44.77 44.77 1,260 -0.23(-0.51%)
Oct 10, 2016 45.16 45.16 45.00 45.00 4,582 +0.13(+0.29%)
Oct 07, 2016 44.76 44.87 44.76 44.87 1,333 +0.40(+0.89%)
Oct 05, 2016 44.47 44.47 44.47 261 -0.41(-0.90%)
Oct 04, 2016 44.79 44.88 44.79 44.88 533 -0.70(-1.53%)
Oct 03, 2016 45.58 45.58 45.58 45.58 259 +0.00(+0.00%)
Sep 30, 2016 45.00 45.68 45.00 45.58 4,578 +1.12(+2.53%)
Sep 29, 2016 44.47 44.85 44.45 44.45 2,610 +0.40(+0.91%)
Sep 28, 2016 43.64 44.05 43.23 44.05 11,667 +0.28(+0.65%)
Sep 27, 2016 43.71 43.77 43.65 43.77 2,550 +1.15(+2.69%)
Sep 26, 2016 42.83 42.83 42.47 42.62 12,350 -0.70(-1.62%)
Sep 23, 2016 43.16 43.42 43.16 43.32 3,628 +0.02(+0.03%)
Sep 22, 2016 43.49 43.49 43.25 43.30 1,862 +0.69(+1.61%)
Sep 21, 2016 42.00 42.62 42.00 42.62 1,978 +0.83(+1.99%)
Sep 20, 2016 41.54 41.79 41.54 41.79 2,648 +1.52(+3.77%)
Sep 19, 2016 40.27 40.27 40.27 40.27 707 +0.18(+0.45%)
Sep 16, 2016 39.82 40.09 39.82 40.09 1,755 -1.29(-3.12%)
Sep 15, 2016 41.15 41.38 41.15 41.38 1,099 +0.61(+1.50%)
Sep 14, 2016 40.76 40.77 40.67 40.77 2,320 -0.48(-1.16%)
Sep 13, 2016 41.60 41.60 41.25 41.25 12,454 -1.82(-4.23%)
Sep 12, 2016 42.28 43.07 42.28 43.07 2,772 +0.47(+1.10%)
Sep 09, 2016 42.78 42.78 42.60 42.60 2,926 -0.50(-1.16%)
Sep 08, 2016 43.32 43.32 43.10 43.10 590 +0.15(+0.35%)
Sep 07, 2016 43.03 43.09 42.95 42.95 4,872 +1.07(+2.55%)
Sep 02, 2016 41.88 41.88 41.88 271 +0.23(+0.55%)
Aug 31, 2016 41.65 41.65 41.65 399 -0.14(-0.33%)
Aug 30, 2016 41.79 41.79 41.79 41.79 437 -0.00(-0.01%)
Aug 29, 2016 41.64 41.80 41.64 41.79 7,760 +0.06(+0.15%)
Aug 26, 2016 41.69 42.39 41.69 41.73 4,485 -0.14(-0.33%)
Aug 25, 2016 42.06 42.06 41.87 41.87 699 -0.16(-0.37%)
Aug 24, 2016 42.11 42.17 42.00 42.03 1,856 -0.22(-0.53%)
Aug 23, 2016 42.40 42.40 42.19 42.25 4,065 -0.50(-1.17%)
Aug 22, 2016 42.30 42.86 42.30 42.75 3,472 -0.06(-0.14%)
Aug 19, 2016 42.72 42.81 42.72 42.81 678 +1.11(+2.66%)
Aug 18, 2016 41.28 41.84 41.28 41.70 5,995 +0.90(+2.21%)
Aug 17, 2016 40.67 40.95 40.67 40.80 4,213 +0.82(+2.05%)
Aug 16, 2016 39.80 39.98 39.80 39.98 3,356 -0.43(-1.05%)
Aug 15, 2016 40.41 40.41 40.41 40.41 428 -0.20(-0.50%)
Aug 12, 2016 40.73 40.89 40.61 40.61 12,825 +0.29(+0.71%)
Aug 11, 2016 40.85 40.85 40.32 40.32 839 +0.06(+0.15%)
Aug 10, 2016 40.41 40.41 40.26 40.26 617 +0.03(+0.07%)
Aug 09, 2016 40.00 40.23 39.81 40.23 3,045 +1.01(+2.58%)
Aug 08, 2016 39.22 39.22 39.22 39.22 1,926 -0.04(-0.10%)
Aug 05, 2016 39.00 39.29 38.99 39.26 8,421 +0.94(+2.45%)
Aug 04, 2016 38.15 38.32 38.15 38.32 6,915 +1.15(+3.08%)
Aug 03, 2016 36.26 37.25 36.26 37.17 14,291 +1.25(+3.49%)
Aug 02, 2016 34.54 35.97 34.54 35.92 3,962 +1.92(+5.65%)
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.