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, 2009 39.59 40.07 39.25 39.75 37,440 +1.25(+3.25%)
Jul 30, 2009 37.77 38.95 37.77 38.50 213,190 +0.35(+0.92%)
Jul 29, 2009 38.20 38.60 37.89 38.15 159,559 -0.03(-0.09%)
Jul 28, 2009 38.20 38.42 38.05 38.18 77,795 -0.12(-0.30%)
Jul 27, 2009 38.05 38.40 38.05 38.30 32,427 -0.49(-1.26%)
Jul 24, 2009 38.05 38.79 38.05 38.79 21,615 +0.35(+0.91%)
Jul 23, 2009 37.25 38.45 37.25 38.44 43,533 +0.37(+0.97%)
Jul 22, 2009 37.80 38.30 37.75 38.07 65,556 -0.04(-0.10%)
Jul 21, 2009 37.75 38.55 37.75 38.11 75,128 +1.06(+2.86%)
Jul 20, 2009 36.15 37.05 36.15 37.05 55,412 +0.70(+1.93%)
Jul 17, 2009 35.80 36.35 35.80 36.35 43,844 -0.27(-0.74%)
Jul 16, 2009 35.65 36.85 35.65 36.62 74,373 +0.97(+2.72%)
Jul 15, 2009 35.00 35.65 34.93 35.65 80,227 +0.75(+2.15%)
Jul 14, 2009 34.80 35.15 34.80 34.90 17,471 +0.40(+1.16%)
Jul 13, 2009 34.17 34.60 34.13 34.50 26,675 +0.31(+0.91%)
Jul 10, 2009 34.28 34.28 33.84 34.19 18,763 -0.42(-1.21%)
Jul 09, 2009 34.28 34.88 34.28 34.61 14,336 -0.05(-0.14%)
Jul 08, 2009 34.25 34.70 34.25 34.66 160,968 -0.14(-0.40%)
Jul 07, 2009 35.55 35.55 34.75 34.80 20,228 -0.75(-2.11%)
Jul 06, 2009 35.90 35.90 35.29 35.55 25,047 -0.45(-1.25%)
Jul 02, 2009 36.65 36.65 35.64 36.00 45,274 -0.80(-2.17%)
Jul 01, 2009 36.40 37.20 36.40 36.80 16,165 +0.20(+0.55%)
Jun 30, 2009 36.81 37.05 36.35 36.60 99,506 -0.70(-1.88%)
Jun 29, 2009 37.15 37.34 36.70 37.30 7,001 -0.90(-2.36%)
Jun 26, 2009 37.68 38.20 37.68 38.20 19,006 -0.15(-0.39%)
Jun 25, 2009 37.47 38.59 37.47 38.35 124,766 +1.85(+5.07%)
Jun 24, 2009 36.21 37.14 36.21 36.50 41,377 +0.35(+0.97%)
Jun 23, 2009 36.14 36.29 35.64 36.15 35,873 -0.60(-1.63%)
Jun 22, 2009 37.45 37.45 36.32 36.75 81,934 -1.35(-3.54%)
Jun 19, 2009 37.95 38.25 37.72 38.10 37,729 +0.80(+2.14%)
Jun 18, 2009 37.65 37.72 37.01 37.30 39,918 -1.26(-3.27%)
Jun 17, 2009 38.63 38.89 38.26 38.56 46,090 -0.09(-0.23%)
Jun 16, 2009 38.64 39.24 38.41 38.65 40,496 -0.79(-2.00%)
Jun 15, 2009 40.01 40.10 39.33 39.44 39,588 -1.56(-3.80%)
Jun 12, 2009 40.85 41.29 40.80 41.00 37,725 -0.50(-1.20%)
Jun 11, 2009 40.49 43.03 40.49 41.50 36,211 +0.82(+2.02%)
Jun 10, 2009 40.41 40.89 39.87 40.68 14,151 +1.43(+3.64%)
Jun 09, 2009 38.64 39.50 38.32 39.25 122,044 +0.05(+0.13%)
Jun 08, 2009 38.56 39.30 38.56 39.20 12,457 +0.35(+0.90%)
Jun 05, 2009 38.61 39.62 38.61 38.85 16,360 -0.24(-0.61%)
Jun 04, 2009 38.50 39.28 38.50 39.09 43,700 +0.39(+1.01%)
Jun 03, 2009 39.10 39.15 38.40 38.70 99,799 -0.42(-1.07%)
Jun 02, 2009 39.40 39.50 38.87 39.12 13,719 -0.98(-2.44%)
Jun 01, 2009 39.60 40.50 39.60 40.10 53,524 +2.20(+5.80%)
May 29, 2009 37.10 38.20 37.10 37.90 35,491 +0.86(+2.32%)
May 28, 2009 36.20 37.05 36.20 37.04 34,331 +0.54(+1.48%)
May 27, 2009 36.76 37.20 36.50 36.50 17,109 -1.15(-3.05%)
May 26, 2009 37.00 37.65 36.45 37.65 19,805 +1.00(+2.73%)
May 22, 2009 36.50 37.27 36.50 36.65 30,669 +0.74(+2.06%)
May 21, 2009 37.00 37.00 35.91 35.91 54,147 -0.69(-1.89%)
May 20, 2009 36.25 37.24 36.25 36.60 66,288 +1.50(+4.27%)
May 19, 2009 34.95 35.35 34.80 35.10 197,502 +0.35(+1.01%)
May 18, 2009 34.01 34.89 34.01 34.75 81,624 +0.30(+0.87%)
May 15, 2009 34.60 34.95 34.27 34.45 328,727 +0.10(+0.29%)
May 14, 2009 33.85 34.60 33.85 34.35 20,140 -0.57(-1.63%)
May 13, 2009 35.60 35.60 34.71 34.92 77,781 -0.78(-2.18%)
May 12, 2009 35.95 35.95 35.32 35.70 19,487 -0.19(-0.53%)
May 11, 2009 36.10 36.34 35.60 35.89 52,151 +0.84(+2.40%)
May 08, 2009 34.36 35.25 34.36 35.05 28,864 +0.85(+2.49%)
May 07, 2009 34.27 34.50 33.96 34.20 13,117 -0.07(-0.20%)
May 06, 2009 32.95 34.27 32.95 34.27 56,457 +0.97(+2.91%)
May 05, 2009 32.95 33.40 32.95 33.30 15,036 +0.28(+0.85%)
May 04, 2009 33.10 33.29 33.01 33.02 80,282 +0.52(+1.60%)
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.