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%)
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.