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 (%)
Sep 30, 2005 41.20 39.35 39.95 5,869 -1.25(-3.03%)
Sep 29, 2005 41.20 40.50 41.20 31,918 +2.15(+5.51%)
Sep 28, 2005 39.05 39.05 38.65 39.05 23,072 +0.65(+1.69%)
Sep 27, 2005 38.40 38.40 37.90 38.40 8,460 +0.10(+0.26%)
Sep 26, 2005 38.30 38.30 37.75 38.30 20,904 +1.40(+3.79%)
Sep 23, 2005 36.90 37.05 36.65 36.90 23,746 -0.20(-0.54%)
Sep 22, 2005 37.10 37.10 36.75 37.10 12,207 +0.80(+2.20%)
Sep 21, 2005 36.30 36.30 36.30 36.30 0 +0.00(+0.00%)
Sep 20, 2005 36.30 36.75 36.30 36.30 40,211 +0.75(+2.11%)
Sep 19, 2005 35.55 35.65 35.50 35.55 28,646 -0.25(-0.70%)
Sep 16, 2005 35.80 35.80 35.60 35.80 66,407 +0.00(+0.00%)
Sep 15, 2005 35.80 35.85 35.40 35.80 319,137 +0.80(+2.29%)
Sep 14, 2005 35.00 35.14 34.85 35.00 241,214 +0.05(+0.14%)
Sep 13, 2005 34.95 34.99 34.60 34.95 115,091 +0.65(+1.90%)
Sep 12, 2005 34.30 34.70 34.30 34.30 4,668 +0.00(+0.00%)
Sep 09, 2005 34.30 34.35 33.85 34.30 6,882 +0.80(+2.39%)
Sep 08, 2005 33.50 33.50 33.05 33.50 6,356 -0.65(-1.90%)
Sep 07, 2005 34.15 34.15 33.75 34.15 7,568 -0.45(-1.30%)
Sep 06, 2005 34.60 34.60 34.00 34.60 9,530 +0.40(+1.17%)
Sep 02, 2005 34.20 34.20 33.85 34.20 5,403 +0.65(+1.94%)
Sep 01, 2005 33.55 33.55 32.50 33.55 18,841 +0.60(+1.82%)
Aug 31, 2005 32.95 33.15 32.65 32.95 9,441 +0.05(+0.15%)
Aug 30, 2005 32.90 33.00 32.50 32.90 10,906 +0.75(+2.33%)
Aug 29, 2005 32.15 32.50 32.10 32.15 5,780 -0.25(-0.77%)
Aug 26, 2005 32.40 32.75 32.40 32.40 7,064 -0.35(-1.07%)
Aug 25, 2005 32.75 32.75 32.35 32.75 6,192 +0.00(+0.00%)
Aug 24, 2005 32.75 33.05 32.65 32.75 10,154 -0.50(-1.50%)
Aug 23, 2005 33.25 33.25 32.90 33.25 9,484 +0.05(+0.15%)
Aug 22, 2005 33.20 33.40 32.97 33.20 11,497 +0.90(+2.79%)
Aug 19, 2005 32.30 32.40 32.10 32.30 9,877 -0.40(-1.22%)
Aug 18, 2005 32.70 32.75 32.30 32.70 9,779 -0.30(-0.91%)
Aug 17, 2005 33.00 33.00 32.65 33.00 6,235 -0.05(-0.15%)
Aug 16, 2005 33.05 33.30 32.70 33.05 20,636 -0.40(-1.20%)
Aug 15, 2005 33.45 33.45 33.00 33.45 10,443 +3.25(+10.76%)
Aug 12, 2005 30.20 30.20 30.20 30.20 0 +0.00(+0.00%)
Aug 11, 2005 30.20 30.20 30.20 30.20 0 +0.00(+0.00%)
Aug 10, 2005 30.20 30.35 29.80 30.20 22,538 +0.00(+0.00%)
Aug 09, 2005 30.20 30.35 29.80 30.20 22,538 +0.95(+3.25%)
Aug 08, 2005 29.25 29.25 28.85 29.25 28,251 +0.00(+0.00%)
Aug 05, 2005 29.25 29.25 28.85 29.25 28,251 +0.15(+0.52%)
Aug 04, 2005 29.10 29.52 29.10 29.10 28,937 +0.00(+0.00%)
Aug 03, 2005 29.10 29.52 29.10 29.10 28,937 +0.10(+0.34%)
Aug 02, 2005 29.00 29.10 28.85 29.00 20,224 +0.10(+0.35%)
Aug 01, 2005 28.90 29.03 28.50 28.90 33,484 +0.30(+1.05%)
Jul 29, 2005 28.60 28.60 28.30 28.60 70,054 +0.40(+1.42%)
Jul 28, 2005 28.20 28.20 27.85 28.20 77,263 +0.00(+0.00%)
Jul 27, 2005 28.20 28.20 27.85 28.20 77,263 +0.05(+0.18%)
Jul 26, 2005 28.15 28.15 28.00 28.15 13,531 +0.00(+0.00%)
Jul 25, 2005 28.15 28.15 28.00 28.15 13,531 +0.30(+1.08%)
Jul 22, 2005 27.85 27.90 27.60 27.85 5,624 +0.30(+1.09%)
Jul 21, 2005 27.55 27.55 27.20 27.55 22,559 +0.45(+1.66%)
Jul 20, 2005 27.10 27.10 26.70 27.10 94,557 +0.00(+0.00%)
Jul 19, 2005 27.10 27.10 26.70 27.10 94,557 -0.50(-1.81%)
Jul 18, 2005 27.60 27.60 27.60 27.60 0 +0.00(+0.00%)
Jul 15, 2005 27.60 27.62 27.40 27.60 35,610 -0.40(-1.43%)
Jul 14, 2005 28.00 28.10 27.75 28.00 13,458 -0.25(-0.88%)
Jul 13, 2005 28.25 28.25 27.90 28.25 6,999 +0.20(+0.71%)
Jul 12, 2005 28.05 28.05 27.60 28.05 12,282 +0.00(+0.00%)
Jul 11, 2005 28.05 28.05 27.60 28.05 12,282 +0.35(+1.26%)
Jul 08, 2005 27.70 27.80 27.50 27.70 15,190 +0.00(+0.00%)
Jul 07, 2005 27.70 27.80 27.50 27.70 15,190 +0.45(+1.65%)
Jul 06, 2005 27.25 27.25 27.25 27.25 0 +0.00(+0.00%)
Jul 05, 2005 27.25 27.25 27.25 27.25 0 +0.00(+0.00%)
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.