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 28, 2018 61.73 61.75 61.57 61.66 4,700 -0.25(-0.40%)
Sep 27, 2018 61.76 62.12 61.69 61.91 28,537 -0.84(-1.33%)
Sep 26, 2018 63.08 63.20 62.74 62.74 7,571 -1.41(-2.20%)
Sep 25, 2018 64.49 64.50 63.73 64.15 11,466 +1.14(+1.80%)
Sep 24, 2018 63.53 63.53 62.98 63.02 4,584 -0.17(-0.28%)
Sep 21, 2018 63.96 63.96 63.19 63.19 4,500 +0.02(+0.03%)
Sep 20, 2018 63.40 63.40 63.05 63.17 7,794 +0.89(+1.42%)
Sep 19, 2018 62.00 62.32 62.00 62.28 6,636 +1.15(+1.89%)
Sep 18, 2018 61.25 61.25 60.48 61.13 14,349 +1.62(+2.71%)
Sep 17, 2018 59.38 59.60 59.38 59.52 27,316 +0.36(+0.61%)
Sep 14, 2018 59.02 59.30 59.02 59.16 4,700 +0.88(+1.51%)
Sep 13, 2018 58.17 58.49 58.09 58.27 5,311 +1.35(+2.38%)
Sep 12, 2018 56.93 56.93 56.66 56.92 3,804 +0.21(+0.37%)
Sep 11, 2018 56.24 56.71 56.05 56.71 28,298 +0.20(+0.35%)
Sep 10, 2018 56.81 56.87 56.50 56.51 11,592 +0.30(+0.54%)
Sep 07, 2018 56.23 56.43 56.10 56.20 6,000 +0.36(+0.65%)
Sep 06, 2018 55.62 56.01 55.62 55.84 5,447 +0.33(+0.59%)
Sep 05, 2018 55.34 55.72 55.30 55.51 6,018 -0.39(-0.69%)
Sep 04, 2018 55.88 55.98 55.77 55.90 18,643 -1.14(-2.00%)
Aug 31, 2018 57.03 57.03 57.03 0 -0.10(-0.18%)
Aug 30, 2018 57.13 57.33 56.92 57.13 7,048 -1.33(-2.27%)
Aug 29, 2018 55.45 58.46 55.45 58.46 2,761 +1.28(+2.24%)
Aug 28, 2018 57.25 57.25 57.00 57.18 3,916 +0.03(+0.05%)
Aug 27, 2018 57.00 57.15 56.92 57.15 2,333 +0.92(+1.64%)
Aug 24, 2018 56.04 56.30 56.04 56.23 11,800 +0.34(+0.61%)
Aug 23, 2018 56.00 56.02 55.79 55.89 3,237 -0.55(-0.97%)
Aug 22, 2018 56.84 56.84 56.25 56.44 2,850 +0.47(+0.83%)
Aug 21, 2018 55.68 55.97 55.68 55.97 2,807 -0.88(-1.54%)
Aug 20, 2018 57.03 57.03 56.63 56.85 2,643 +0.08(+0.13%)
Aug 17, 2018 56.63 57.11 56.63 56.77 2,400 +0.07(+0.12%)
Aug 16, 2018 56.51 57.08 56.51 56.70 3,594 -0.35(-0.61%)
Aug 15, 2018 57.20 57.20 56.73 57.05 4,163 -0.30(-0.52%)
Aug 14, 2018 57.33 57.37 57.14 57.35 11,136 +0.31(+0.54%)
Aug 13, 2018 56.95 57.14 56.79 57.04 5,151 -0.17(-0.30%)
Aug 10, 2018 57.25 57.30 57.02 57.21 3,800 -0.69(-1.19%)
Aug 09, 2018 58.02 58.07 57.90 57.90 2,370 -0.62(-1.07%)
Aug 08, 2018 58.35 58.63 58.35 58.52 3,029 +0.46(+0.79%)
Aug 07, 2018 58.22 58.22 57.71 58.07 1,732 +0.83(+1.45%)
Aug 06, 2018 57.04 57.33 57.04 57.23 5,123 +0.09(+0.15%)
Aug 03, 2018 57.07 57.15 56.73 57.15 3,300 -0.54(-0.94%)
Aug 02, 2018 57.50 57.69 57.27 57.69 3,873 +0.59(+1.03%)
Aug 01, 2018 57.20 57.20 56.65 57.10 1,926 +1.04(+1.85%)
Jul 31, 2018 56.23 56.23 55.90 56.06 8,833 -1.11(-1.93%)
Jul 30, 2018 57.41 57.41 57.10 57.17 4,785 -0.19(-0.33%)
Jul 27, 2018 56.95 57.60 56.95 57.36 80,900 +0.16(+0.28%)
Jul 26, 2018 57.25 57.25 57.15 57.20 54,477 +0.56(+0.99%)
Jul 25, 2018 56.15 56.71 56.15 56.64 4,309 +0.65(+1.15%)
Jul 24, 2018 55.95 56.22 55.83 55.99 2,346 +0.42(+0.76%)
Jul 23, 2018 55.57 55.57 55.57 55.57 1,701 +0.34(+0.62%)
Jul 20, 2018 55.37 55.37 55.22 55.23 2,063 -0.41(-0.73%)
Jul 19, 2018 55.63 55.73 55.63 55.63 3,759 -0.27(-0.48%)
Jul 18, 2018 56.01 56.24 55.83 55.90 8,066 +0.42(+0.77%)
Jul 17, 2018 55.39 55.60 55.35 55.48 7,565 -0.36(-0.64%)
Jul 16, 2018 56.05 56.05 55.84 55.84 3,797 +0.12(+0.21%)
Jul 13, 2018 55.65 55.86 55.55 55.72 3,537 +0.37(+0.67%)
Jul 12, 2018 55.31 55.35 55.15 55.35 3,343 -0.91(-1.62%)
Jul 11, 2018 56.63 56.73 56.11 56.26 4,196 -0.36(-0.63%)
Jul 10, 2018 56.59 56.77 56.51 56.62 9,822 -0.20(-0.34%)
Jul 09, 2018 56.85 57.00 56.65 56.81 5,587 +0.38(+0.67%)
Jul 06, 2018 55.59 56.74 55.59 56.43 3,580 +1.50(+2.73%)
Jul 05, 2018 54.76 54.93 54.66 54.93 2,617 +0.27(+0.50%)
Jul 03, 2018 54.66 54.66 54.66 0 -0.62(-1.13%)
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.