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 (%)
Apr 30, 2014 35.75 35.75 35.59 35.72 3,356 -0.38(-1.07%)
Apr 29, 2014 36.01 36.20 35.96 36.10 7,720 +0.01(+0.04%)
Apr 28, 2014 36.06 36.09 35.85 36.09 9,220 +0.14(+0.39%)
Apr 25, 2014 35.95 36.17 35.92 35.95 12,959 +0.39(+1.10%)
Apr 24, 2014 35.47 35.65 35.47 35.56 13,708 -0.15(-0.42%)
Apr 23, 2014 35.59 35.92 35.59 35.71 6,424 +0.14(+0.39%)
Apr 22, 2014 35.69 35.69 35.57 35.57 2,915 -0.30(-0.84%)
Apr 21, 2014 35.86 35.87 35.69 35.87 1,393 -0.45(-1.24%)
Apr 17, 2014 36.32 36.32 36.32 0 +0.08(+0.22%)
Apr 16, 2014 36.10 36.25 36.10 36.24 4,009 +0.57(+1.60%)
Apr 15, 2014 35.64 35.71 35.53 35.67 6,303 -0.41(-1.14%)
Apr 14, 2014 35.91 36.08 35.91 36.08 7,124 +0.16(+0.45%)
Apr 11, 2014 36.07 36.07 35.79 35.92 0 +0.16(+0.45%)
Apr 10, 2014 35.98 36.01 35.74 35.76 3,569 -0.47(-1.30%)
Apr 09, 2014 36.00 36.23 35.95 36.23 4,705 +0.15(+0.42%)
Apr 08, 2014 36.28 36.28 36.06 36.08 2,904 -0.25(-0.69%)
Apr 07, 2014 36.50 36.50 36.30 36.33 5,034 -0.32(-0.87%)
Apr 04, 2014 37.05 37.05 36.65 36.65 0 -0.32(-0.87%)
Apr 03, 2014 37.17 37.17 36.86 36.97 3,793 -0.14(-0.39%)
Apr 02, 2014 37.19 37.19 36.96 37.11 2,892 +0.12(+0.34%)
Apr 01, 2014 37.04 37.04 36.99 36.99 4,971 -0.13(-0.35%)
Mar 31, 2014 37.09 37.22 37.03 37.12 7,082 +0.38(+1.03%)
Mar 28, 2014 36.73 36.74 36.61 36.74 0 +0.51(+1.41%)
Mar 27, 2014 36.44 36.44 36.15 36.23 47,278 +0.03(+0.08%)
Mar 26, 2014 36.65 36.65 36.20 36.20 8,793 -0.55(-1.50%)
Mar 25, 2014 36.75 36.92 36.75 36.75 3,552 +0.15(+0.41%)
Mar 24, 2014 36.53 36.64 36.44 36.60 5,929 -0.12(-0.34%)
Mar 21, 2014 36.77 36.90 36.68 36.72 0 -0.03(-0.07%)
Mar 20, 2014 36.74 36.75 36.62 36.75 2,561 -0.24(-0.65%)
Mar 19, 2014 37.14 37.14 36.90 36.99 7,103 -0.22(-0.59%)
Mar 18, 2014 37.00 37.23 37.00 37.21 13,237 +0.26(+0.70%)
Mar 17, 2014 36.88 36.95 36.77 36.95 2,830 +0.37(+1.01%)
Mar 14, 2014 36.78 36.78 36.57 36.58 0 -0.47(-1.27%)
Mar 13, 2014 37.28 37.28 36.75 37.05 7,967 -0.41(-1.09%)
Mar 12, 2014 37.34 37.46 37.22 37.46 2,252 -0.28(-0.74%)
Mar 11, 2014 37.94 37.95 37.74 37.74 20,108 -0.30(-0.79%)
Mar 10, 2014 37.95 38.19 37.95 38.04 7,575 -0.28(-0.73%)
Mar 07, 2014 38.07 38.33 38.06 38.32 0 -0.06(-0.16%)
Mar 06, 2014 38.41 38.53 38.38 38.38 14,959 +0.37(+0.97%)
Mar 05, 2014 38.02 38.33 38.01 38.01 4,102 -0.34(-0.89%)
Mar 04, 2014 38.25 38.38 38.25 38.35 4,272 +0.56(+1.48%)
Mar 03, 2014 37.80 37.84 37.67 37.79 3,973 -0.36(-0.94%)
Feb 28, 2014 38.31 38.31 38.13 38.15 0 -0.18(-0.47%)
Feb 27, 2014 38.39 38.42 38.22 38.33 3,548 -0.25(-0.65%)
Feb 26, 2014 38.78 38.86 38.58 38.58 4,900 -0.29(-0.73%)
Feb 25, 2014 38.88 39.00 38.85 38.87 4,534 -0.34(-0.88%)
Feb 24, 2014 39.11 39.36 38.72 39.21 2,768 +0.49(+1.27%)
Feb 21, 2014 39.02 39.02 38.72 38.72 0 +0.04(+0.10%)
Feb 20, 2014 38.55 38.68 38.45 38.68 4,765 -0.44(-1.12%)
Feb 19, 2014 39.14 39.22 38.89 39.12 5,758 +0.27(+0.69%)
Feb 18, 2014 38.71 38.85 38.71 38.85 18,056 +0.46(+1.20%)
Feb 14, 2014 38.39 38.39 38.39 0 +0.05(+0.13%)
Feb 13, 2014 37.81 38.34 37.81 38.34 4,059 -0.33(-0.85%)
Feb 12, 2014 38.67 38.67 38.48 38.67 3,924 +0.22(+0.57%)
Feb 11, 2014 38.39 38.60 38.39 38.45 3,702 +0.19(+0.50%)
Feb 10, 2014 38.17 38.28 38.13 38.26 4,579 -0.35(-0.91%)
Feb 07, 2014 38.44 38.76 38.40 38.61 0 +0.31(+0.81%)
Feb 06, 2014 38.14 38.30 38.08 38.30 7,233 +1.97(+5.42%)
Feb 05, 2014 36.13 36.33 36.08 36.33 9,756 +0.87(+2.45%)
Feb 04, 2014 35.28 35.48 35.12 35.46 7,339 -0.82(-2.27%)
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.