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 (%)
Mar 31, 2009 26.14 26.85 26.12 26.50 39,014 -0.25(-0.93%)
Mar 30, 2009 27.05 27.05 26.49 26.75 37,340 -1.81(-6.34%)
Mar 26, 2009 28.15 28.64 28.15 28.56 32,874 +0.06(+0.21%)
Mar 25, 2009 28.06 29.00 28.01 28.50 27,017 +0.75(+2.70%)
Mar 24, 2009 28.09 28.24 27.65 27.75 50,538 -0.21(-0.75%)
Mar 23, 2009 27.60 28.15 27.54 27.96 79,131 +2.81(+11.17%)
Mar 20, 2009 25.36 25.70 25.00 25.15 33,450 -0.55(-2.14%)
Mar 19, 2009 26.20 26.62 25.57 25.70 22,064 +0.00(+0.00%)
Mar 18, 2009 24.85 25.80 24.30 25.70 70,613 +0.86(+3.46%)
Mar 17, 2009 24.25 24.85 24.00 24.84 53,824 +0.83(+3.46%)
Mar 16, 2009 23.65 24.70 23.65 24.01 31,869 +0.46(+1.95%)
Mar 13, 2009 23.00 23.60 23.00 23.55 52,092 +0.24(+1.03%)
Mar 12, 2009 22.45 23.71 22.45 23.31 94,266 -0.22(-0.93%)
Mar 11, 2009 23.34 23.75 23.25 23.53 57,057 +0.18(+0.77%)
Mar 10, 2009 22.40 23.75 22.40 23.35 75,569 +1.19(+5.37%)
Mar 09, 2009 22.35 23.00 22.16 22.16 51,199 -0.55(-2.42%)
Mar 06, 2009 22.75 23.30 22.16 22.71 82,237 +0.11(+0.49%)
Mar 05, 2009 23.00 23.10 22.52 22.60 92,417 -0.50(-2.16%)
Mar 04, 2009 22.75 23.40 22.75 23.10 129,813 +0.24(+1.05%)
Mar 02, 2009 23.61 24.09 22.86 22.86 220,804 -1.55(-6.35%)
Feb 27, 2009 24.69 24.99 24.41 24.41 206,408 +0.41(+1.71%)
Feb 26, 2009 24.45 24.70 23.75 24.00 361,988 -0.42(-1.72%)
Feb 25, 2009 25.00 25.00 24.27 24.42 407,321 -0.74(-2.94%)
Feb 24, 2009 24.45 25.21 24.21 25.16 69,583 +1.10(+4.57%)
Feb 23, 2009 25.00 25.53 24.06 24.06 94,091 -1.57(-6.13%)
Feb 20, 2009 25.35 25.97 24.98 25.63 69,025 -0.77(-2.92%)
Feb 19, 2009 26.71 26.92 26.30 26.40 99,322 +0.29(+1.11%)
Feb 18, 2009 26.60 26.72 26.05 26.11 68,282 +0.01(+0.04%)
Feb 17, 2009 27.00 27.30 26.02 26.10 131,798 -2.05(-7.28%)
Feb 13, 2009 28.30 28.54 28.05 28.15 43,350 -0.80(-2.76%)
Feb 12, 2009 28.15 28.95 28.01 28.95 177,062 +0.44(+1.54%)
Feb 11, 2009 29.10 29.70 28.50 28.51 77,405 -0.74(-2.53%)
Feb 10, 2009 29.05 29.75 28.65 29.25 66,835 -1.00(-3.31%)
Feb 09, 2009 29.20 30.40 29.20 30.25 80,853 +0.00(+0.00%)
Feb 06, 2009 28.85 30.50 28.85 30.25 79,750 -0.10(-0.33%)
Feb 05, 2009 29.70 30.75 29.70 30.35 118,972 +1.25(+4.30%)
Feb 04, 2009 29.69 29.69 28.71 29.10 85,550 +0.80(+2.83%)
Feb 03, 2009 27.15 28.30 27.15 28.30 33,208 +0.95(+3.47%)
Feb 02, 2009 26.70 27.35 26.45 27.35 31,906 +0.45(+1.67%)
Jan 30, 2009 27.00 27.45 26.73 26.90 25,839 -1.93(-6.69%)
Jan 29, 2009 28.52 29.44 28.52 28.83 111,688 -0.22(-0.76%)
Jan 28, 2009 28.81 29.18 28.75 29.05 22,331 +0.30(+1.04%)
Jan 27, 2009 27.65 28.75 27.65 28.75 55,081 +2.40(+9.11%)
Jan 26, 2009 25.80 27.05 25.80 26.35 49,387 -0.20(-0.75%)
Jan 23, 2009 26.06 26.75 25.85 26.55 66,795 -0.45(-1.67%)
Jan 22, 2009 26.90 27.65 26.36 27.00 41,731 -2.00(-6.90%)
Jan 21, 2009 27.10 29.00 27.10 29.00 80,140 +1.00(+3.57%)
Jan 20, 2009 28.20 28.25 27.05 28.00 48,143 -0.30(-1.06%)
Jan 16, 2009 28.10 28.30 27.01 28.30 49,877 +0.55(+1.98%)
Jan 15, 2009 26.85 27.75 26.51 27.75 77,454 +0.50(+1.83%)
Jan 14, 2009 27.85 28.85 26.76 27.25 53,448 -0.75(-2.68%)
Jan 13, 2009 27.50 28.20 27.26 28.00 59,847 -1.00(-3.45%)
Jan 12, 2009 29.35 30.15 28.70 29.00 129,239 -0.40(-1.36%)
Jan 09, 2009 29.20 29.84 29.15 29.40 72,778 -0.20(-0.68%)
Jan 08, 2009 29.40 29.60 29.06 29.60 52,309 +0.25(+0.85%)
Jan 07, 2009 30.00 30.80 29.20 29.35 165,663 +0.45(+1.56%)
Jan 06, 2009 28.41 29.19 28.41 28.90 88,588 -0.80(-2.69%)
Jan 05, 2009 28.70 30.00 28.70 29.70 101,184 +0.80(+2.77%)
Jan 02, 2009 27.00 28.90 27.00 28.90 66,020 +0.80(+2.85%)
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.