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 (%)
Feb 28, 2006 45.70 46.20 45.85 45.85 74,246 +0.15(+0.33%)
Feb 27, 2006 45.70 45.75 45.25 45.70 26,229 +0.20(+0.44%)
Feb 24, 2006 45.50 45.50 45.10 45.50 30,729 +1.10(+2.48%)
Feb 23, 2006 44.40 44.75 44.15 44.40 55,919 +0.60(+1.37%)
Feb 22, 2006 43.80 43.80 42.80 43.80 21,045 +1.30(+3.06%)
Feb 21, 2006 42.50 42.50 42.20 42.50 14,311 +0.25(+0.59%)
Feb 17, 2006 42.25 42.60 41.90 42.25 18,921 -1.30(-2.99%)
Feb 15, 2006 43.55 43.70 43.25 43.55 25,355 -1.00(-2.24%)
Feb 14, 2006 44.55 44.90 44.20 44.55 32,360 +0.90(+2.06%)
Feb 13, 2006 43.65 43.80 43.25 43.65 12,503 -1.85(-4.07%)
Feb 10, 2006 45.50 45.80 45.10 45.50 27,647 -0.95(-2.05%)
Feb 09, 2006 46.45 46.45 45.80 46.45 20,707 -0.15(-0.32%)
Feb 08, 2006 46.60 46.65 46.00 46.60 21,862 -1.70(-3.52%)
Feb 07, 2006 47.40 48.30 47.90 48.30 30,036 +0.90(+1.90%)
Feb 06, 2006 47.40 47.55 47.20 47.40 20,702 -0.10(-0.21%)
Feb 03, 2006 47.50 47.50 46.90 47.50 19,770 +0.60(+1.28%)
Feb 02, 2006 46.90 49.60 46.45 46.90 40,609 -0.10(-0.21%)
Feb 01, 2006 47.00 47.00 46.30 47.00 15,145 -0.20(-0.42%)
Jan 31, 2006 47.20 47.75 46.40 47.20 6,464 +0.45(+0.96%)
Jan 30, 2006 46.75 47.50 46.75 46.75 11,165 +1.80(+4.00%)
Jan 27, 2006 44.95 45.60 44.30 44.95 82,639 -0.45(-0.99%)
Jan 26, 2006 45.40 45.45 44.90 45.40 51,481 +0.65(+1.45%)
Jan 25, 2006 44.75 44.75 44.40 44.75 31,465 -1.20(-2.61%)
Jan 24, 2006 45.95 46.00 45.25 45.95 43,412 +1.35(+3.03%)
Jan 23, 2006 44.60 45.05 44.45 44.60 18,559 -0.20(-0.45%)
Jan 20, 2006 44.80 45.35 44.75 44.80 16,587 +0.55(+1.24%)
Jan 19, 2006 44.25 44.50 43.70 44.25 10,814 +1.60(+3.75%)
Jan 18, 2006 42.65 44.15 42.10 42.65 47,414 -1.25(-2.85%)
Jan 17, 2006 43.90 44.15 43.30 43.90 77,621 -1.75(-3.83%)
Jan 13, 2006 45.65 45.65 45.10 45.65 8,362 -0.10(-0.22%)
Jan 12, 2006 45.75 46.35 45.75 45.75 36,659 -0.25(-0.54%)
Jan 11, 2006 46.00 46.15 45.09 46.00 38,069 -0.60(-1.29%)
Jan 10, 2006 46.60 46.70 46.25 46.60 58,054 -1.55(-3.22%)
Jan 09, 2006 48.15 48.40 47.75 48.15 42,987 +0.10(+0.21%)
Jan 06, 2006 48.05 48.05 47.15 48.05 42,639 +0.30(+0.63%)
Jan 05, 2006 47.75 47.75 47.20 47.75 34,343 +0.15(+0.32%)
Jan 04, 2006 45.80 47.60 46.57 47.60 21,636 +1.80(+3.93%)
Jan 03, 2006 45.80 45.80 44.60 45.80 30,391 +1.15(+2.58%)
Dec 30, 2005 44.65 44.75 44.15 44.65 18,252 -0.45(-1.00%)
Dec 29, 2005 45.10 45.10 44.55 45.10 10,984 -0.05(-0.11%)
Dec 28, 2005 45.15 45.40 44.95 45.15 23,370 +0.35(+0.78%)
Dec 23, 2005 44.80 44.85 44.30 44.80 9,092 +0.20(+0.45%)
Dec 22, 2005 45.10 44.75 44.30 44.60 11,382 -0.50(-1.11%)
Dec 21, 2005 44.80 45.15 44.55 45.10 12,496 +0.30(+0.67%)
Dec 20, 2005 44.80 45.05 44.60 44.80 15,641 +0.55(+1.24%)
Dec 19, 2005 44.25 45.35 44.05 44.25 11,078 -0.95(-2.10%)
Dec 16, 2005 45.20 45.20 44.90 45.20 12,741 -0.05(-0.11%)
Dec 15, 2005 45.25 45.25 44.70 45.25 23,106 +0.35(+0.78%)
Dec 14, 2005 44.90 45.40 44.90 44.90 12,928 -0.15(-0.33%)
Dec 13, 2005 45.05 45.10 44.50 45.05 20,458 +0.35(+0.78%)
Dec 12, 2005 44.70 44.70 44.00 44.70 18,941 +1.35(+3.11%)
Dec 09, 2005 43.35 43.35 42.65 43.35 17,177 +0.75(+1.76%)
Dec 08, 2005 42.60 42.60 42.30 42.60 29,901 -0.05(-0.12%)
Dec 07, 2005 42.65 43.10 42.60 42.65 15,330 -0.75(-1.73%)
Dec 06, 2005 43.40 43.45 42.30 43.40 21,303 +0.47(+1.09%)
Dec 05, 2005 42.93 43.00 42.50 42.93 15,410 +0.38(+0.89%)
Dec 02, 2005 42.55 42.55 41.95 42.55 11,869 +0.85(+2.04%)
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.