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, 2014 40.84 41.19 40.84 40.97 5,083 -1.13(-2.68%)
Sep 29, 2014 41.77 42.11 41.77 42.10 12,763 +0.02(+0.05%)
Sep 26, 2014 41.91 42.20 41.91 42.08 2,357 -0.30(-0.71%)
Sep 25, 2014 42.70 42.70 42.09 42.38 7,566 -0.77(-1.78%)
Sep 24, 2014 43.12 43.20 43.11 43.15 1,106 +0.40(+0.94%)
Sep 23, 2014 42.91 42.91 42.73 42.75 3,482 -0.16(-0.36%)
Sep 22, 2014 42.76 43.09 42.56 42.91 21,295 +0.48(+1.12%)
Sep 19, 2014 42.39 42.44 42.31 42.43 3,328 +0.10(+0.24%)
Sep 18, 2014 42.24 42.41 42.24 42.33 2,594 +0.45(+1.07%)
Sep 17, 2014 42.04 42.05 41.78 41.88 1,839 -0.22(-0.52%)
Sep 16, 2014 41.74 42.22 41.74 42.10 3,050 +0.48(+1.15%)
Sep 15, 2014 41.52 41.62 41.52 41.62 1,733 +0.03(+0.08%)
Sep 12, 2014 41.65 41.66 41.50 41.59 4,112 -0.21(-0.51%)
Sep 11, 2014 41.73 41.83 41.69 41.80 2,977 -0.26(-0.62%)
Sep 10, 2014 41.82 42.06 41.82 42.06 2,416 +1.02(+2.49%)
Sep 09, 2014 41.06 41.25 41.04 41.04 7,350 -0.63(-1.51%)
Sep 08, 2014 41.53 41.67 41.53 41.67 4,116 +0.53(+1.29%)
Sep 05, 2014 40.99 41.14 40.97 41.14 2,802 -0.31(-0.75%)
Sep 04, 2014 41.58 41.60 41.45 41.45 5,950 -0.31(-0.74%)
Sep 03, 2014 41.80 41.80 41.76 41.76 2,970 -0.04(-0.10%)
Sep 02, 2014 41.85 41.85 41.76 41.80 3,280 +0.55(+1.33%)
Aug 29, 2014 41.25 41.25 41.25 0 -0.43(-1.03%)
Aug 28, 2014 41.80 41.80 41.64 41.68 3,863 -0.29(-0.68%)
Aug 27, 2014 41.80 41.92 41.80 41.97 9,432 -0.04(-0.09%)
Aug 26, 2014 42.04 41.83 42.01 1,771 +0.18(+0.42%)
Aug 25, 2014 41.96 41.96 41.82 41.83 4,565 +0.01(+0.02%)
Aug 22, 2014 41.79 41.83 41.73 41.82 7,095 -0.38(-0.90%)
Aug 21, 2014 42.11 42.22 42.03 42.20 9,891 +0.16(+0.38%)
Aug 20, 2014 42.00 42.09 41.98 42.04 6,174 -0.29(-0.69%)
Aug 19, 2014 42.38 42.28 42.33 4,276 +0.18(+0.43%)
Aug 18, 2014 42.12 42.17 42.10 42.15 7,108 +0.25(+0.60%)
Aug 15, 2014 41.92 41.92 41.72 41.90 5,749 +0.00(+0.00%)
Aug 14, 2014 41.93 41.94 41.71 41.90 8,599 +0.09(+0.22%)
Aug 13, 2014 41.74 41.82 41.74 41.81 4,087 +0.59(+1.44%)
Aug 12, 2014 41.32 41.32 41.32 41.22 3,975 +0.27(+0.65%)
Aug 11, 2014 40.81 40.95 40.81 40.95 5,787 +0.45(+1.11%)
Aug 08, 2014 40.30 40.50 40.19 40.50 11,448 -0.49(-1.20%)
Aug 07, 2014 41.27 41.27 40.99 40.99 2,551 -0.51(-1.23%)
Aug 06, 2014 41.44 41.55 41.44 41.50 3,304 -0.01(-0.01%)
Aug 05, 2014 41.78 41.78 41.48 41.51 2,583 -0.88(-2.06%)
Aug 04, 2014 42.29 42.38 42.12 42.38 2,493 +0.49(+1.17%)
Aug 01, 2014 41.89 41.95 41.75 41.89 3,480 -0.38(-0.90%)
Jul 31, 2014 42.34 42.34 42.00 42.27 7,951 -0.43(-1.01%)
Jul 30, 2014 42.88 42.88 42.59 42.70 6,123 -0.18(-0.42%)
Jul 29, 2014 42.80 42.98 42.80 42.88 13,250 +0.21(+0.49%)
Jul 28, 2014 42.60 42.67 42.59 42.67 2,333 +0.17(+0.40%)
Jul 25, 2014 42.45 42.71 42.45 42.50 12,306 +0.12(+0.28%)
Jul 24, 2014 42.32 42.38 42.32 42.38 26,046 -0.20(-0.47%)
Jul 23, 2014 42.66 42.69 42.58 42.58 25,243 +0.03(+0.07%)
Jul 22, 2014 42.49 42.56 42.45 42.55 78,469 +0.05(+0.12%)
Jul 21, 2014 42.32 42.50 42.31 42.50 3,550 -0.09(-0.21%)
Jul 18, 2014 42.61 42.61 42.44 42.59 2,234 +0.52(+1.24%)
Jul 17, 2014 42.35 42.35 42.07 42.07 2,814 -0.08(-0.19%)
Jul 16, 2014 42.23 42.23 42.08 42.15 6,853 +0.28(+0.67%)
Jul 15, 2014 42.00 42.03 41.79 41.87 2,833 -0.39(-0.92%)
Jul 14, 2014 42.26 42.36 42.23 42.26 4,183 +0.78(+1.88%)
Jul 11, 2014 41.30 41.50 41.30 41.48 4,969 +0.02(+0.05%)
Jul 10, 2014 41.54 41.54 41.39 41.46 3,065 -0.51(-1.22%)
Jul 09, 2014 41.80 41.97 41.70 41.97 8,783 +0.04(+0.09%)
Jul 08, 2014 41.79 41.93 41.79 41.93 3,372 +0.13(+0.32%)
Jul 07, 2014 41.82 41.82 41.80 41.80 2,315 -0.29(-0.69%)
Jul 03, 2014 42.09 42.09 42.09 0 +0.01(+0.01%)
Jul 02, 2014 41.99 42.14 41.99 42.09 5,722 -0.45(-1.05%)
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.