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 (%)
Oct 30, 2015 36.34 36.34 36.17 36.17 4,192 -0.53(-1.44%)
Oct 29, 2015 36.54 36.70 36.49 36.70 4,030 -0.06(-0.16%)
Oct 28, 2015 36.50 36.76 36.50 36.76 2,408 +0.11(+0.30%)
Oct 27, 2015 36.21 36.65 36.21 36.65 2,734 -0.87(-2.32%)
Oct 26, 2015 37.50 37.58 37.50 37.52 3,310 -0.41(-1.08%)
Oct 23, 2015 37.70 37.93 37.70 37.93 2,154 +0.46(+1.24%)
Oct 22, 2015 37.06 37.58 37.06 37.47 4,460 +0.37(+0.98%)
Oct 21, 2015 37.08 37.10 37.03 37.10 1,521 +1.11(+3.07%)
Oct 20, 2015 35.93 36.15 35.93 35.99 1,953 -0.04(-0.10%)
Oct 19, 2015 35.88 36.10 35.88 36.03 2,901 -0.55(-1.50%)
Oct 16, 2015 36.58 36.58 36.58 36.58 806 -0.38(-1.03%)
Oct 15, 2015 37.06 37.06 36.89 36.96 4,290 +0.81(+2.24%)
Oct 14, 2015 36.34 36.34 36.15 36.15 3,000 -1.13(-3.03%)
Oct 13, 2015 37.37 37.37 37.00 37.28 5,751 -0.72(-1.89%)
Oct 12, 2015 37.87 38.00 37.87 38.00 3,064 -0.07(-0.18%)
Oct 09, 2015 38.06 38.07 37.98 38.07 1,905 +1.20(+3.25%)
Oct 08, 2015 36.33 37.17 36.33 36.87 4,728 -0.07(-0.19%)
Oct 07, 2015 37.03 37.03 36.83 36.94 5,858 +2.44(+7.07%)
Oct 06, 2015 34.39 34.64 34.38 34.50 15,825 -0.16(-0.46%)
Oct 05, 2015 34.47 34.85 34.47 34.66 7,485 +2.10(+6.45%)
Oct 02, 2015 32.14 32.64 32.10 32.56 5,637 -0.05(-0.15%)
Oct 01, 2015 32.64 32.77 32.53 32.61 8,338 -0.34(-1.03%)
Sep 30, 2015 32.77 32.95 32.56 32.95 8,200 +0.88(+2.74%)
Sep 29, 2015 32.44 32.90 31.71 32.07 23,190 -0.83(-2.53%)
Sep 28, 2015 33.22 33.22 32.77 32.90 5,146 -2.28(-6.49%)
Sep 25, 2015 35.39 35.42 35.17 35.19 7,395 +0.84(+2.46%)
Sep 24, 2015 34.50 34.50 34.08 34.34 4,502 -0.16(-0.46%)
Sep 23, 2015 34.44 34.68 34.44 34.50 2,826 -0.02(-0.06%)
Sep 22, 2015 34.47 34.60 34.25 34.52 19,287 -0.50(-1.43%)
Sep 21, 2015 34.99 35.04 34.89 35.02 3,528 -0.01(-0.03%)
Sep 18, 2015 35.22 35.22 35.02 35.03 9,235 -1.59(-4.35%)
Sep 17, 2015 36.53 36.62 36.51 36.62 1,516 +0.22(+0.60%)
Sep 16, 2015 36.36 36.49 36.34 36.41 2,075 +0.81(+2.27%)
Sep 15, 2015 35.24 35.60 35.24 35.60 54,429 -0.12(-0.34%)
Sep 14, 2015 35.60 35.72 35.55 35.72 2,922 -0.37(-1.01%)
Sep 11, 2015 35.75 36.12 35.73 36.09 5,728 -0.34(-0.92%)
Sep 10, 2015 36.03 36.43 36.03 36.42 7,884 +0.56(+1.56%)
Sep 09, 2015 36.51 36.51 35.86 35.86 4,035 -0.68(-1.86%)
Sep 08, 2015 36.39 36.68 35.80 36.54 4,292 +1.09(+3.06%)
Sep 04, 2015 35.45 35.45 35.45 0 -0.70(-1.92%)
Sep 03, 2015 36.25 36.27 36.06 36.15 8,205 +0.17(+0.47%)
Sep 02, 2015 35.86 35.98 35.70 35.98 3,427 +0.15(+0.41%)
Sep 01, 2015 35.99 36.36 35.83 35.83 8,715 -1.25(-3.37%)
Aug 31, 2015 37.32 37.32 37.02 37.08 4,355 -0.81(-2.14%)
Aug 28, 2015 37.84 37.89 37.68 37.89 3,299 +1.32(+3.61%)
Aug 27, 2015 35.91 36.57 35.91 36.57 11,303 +0.22(+0.61%)
Aug 26, 2015 36.37 36.44 35.60 36.35 9,879 +1.13(+3.21%)
Aug 25, 2015 35.77 35.99 35.22 35.22 11,957 -0.98(-2.71%)
Aug 24, 2015 35.09 36.54 35.09 36.20 7,082 -0.87(-2.35%)
Aug 21, 2015 37.46 37.46 37.00 37.07 3,226 -0.18(-0.48%)
Aug 20, 2015 37.55 37.55 37.14 37.25 2,286 -1.50(-3.87%)
Aug 19, 2015 38.78 38.78 38.70 38.75 1,645 -0.19(-0.50%)
Aug 18, 2015 38.93 39.11 38.93 38.95 3,798 +0.08(+0.21%)
Aug 17, 2015 38.81 38.87 38.75 38.87 4,435 +0.12(+0.30%)
Aug 14, 2015 38.66 38.76 38.55 38.75 2,226 -0.30(-0.77%)
Aug 13, 2015 38.83 39.15 38.83 39.05 2,235 +0.47(+1.22%)
Aug 12, 2015 38.35 38.58 38.01 38.58 3,334 -0.59(-1.51%)
Aug 11, 2015 38.99 39.17 38.92 39.17 3,596 -0.16(-0.41%)
Aug 10, 2015 39.32 39.35 39.32 39.33 2,072 +0.34(+0.87%)
Aug 07, 2015 39.03 39.05 38.96 38.99 6,002 +0.36(+0.93%)
Aug 06, 2015 38.74 38.74 38.56 38.63 2,311 -0.50(-1.29%)
Aug 05, 2015 39.49 39.49 39.11 39.13 11,530 -0.76(-1.89%)
Aug 04, 2015 40.16 40.16 39.77 39.89 3,047 -2.89(-6.76%)
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.