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 (%)
Aug 31, 2006 40.90 41.05 40.55 40.90 23,271 -0.05(-0.12%)
Aug 30, 2006 40.95 41.00 40.65 40.95 23,841 -0.60(-1.44%)
Aug 29, 2006 41.55 41.55 40.90 41.55 32,018 +0.80(+1.96%)
Aug 28, 2006 40.75 41.48 40.35 40.75 32,468 -1.60(-3.78%)
Aug 25, 2006 42.35 42.35 41.85 42.35 27,370 -0.50(-1.17%)
Aug 24, 2006 42.85 43.00 42.45 42.85 25,598 +0.55(+1.30%)
Aug 23, 2006 42.30 42.95 42.25 42.30 11,622 -0.10(-0.24%)
Aug 22, 2006 42.40 42.55 42.10 42.40 14,585 +0.60(+1.44%)
Aug 21, 2006 41.80 41.85 41.35 41.80 20,908 -0.70(-1.65%)
Aug 18, 2006 42.50 42.50 41.90 42.50 21,764 -0.25(-0.58%)
Aug 17, 2006 42.75 42.95 42.15 42.75 15,976 -0.05(-0.12%)
Aug 16, 2006 42.80 42.85 42.00 42.80 40,571 +0.65(+1.54%)
Aug 15, 2006 42.15 42.15 41.65 42.15 69,318 +1.01(+2.46%)
Aug 14, 2006 41.14 41.75 41.05 41.14 27,256 -0.21(-0.51%)
Aug 11, 2006 41.35 41.50 40.95 41.35 24,108 -0.95(-2.25%)
Aug 10, 2006 42.30 42.55 42.15 42.30 42,581 +0.20(+0.48%)
Aug 09, 2006 42.10 42.40 41.85 42.10 33,112 +0.60(+1.45%)
Aug 08, 2006 41.50 41.95 41.50 41.50 43,100 +0.65(+1.59%)
Aug 07, 2006 40.85 41.00 40.50 40.85 31,579 -0.81(-1.94%)
Aug 04, 2006 41.66 42.30 41.50 41.66 17,206 -0.64(-1.51%)
Aug 03, 2006 42.30 42.30 41.55 42.30 11,694 +0.40(+0.95%)
Aug 02, 2006 41.90 41.95 41.40 41.90 32,696 +0.40(+0.96%)
Aug 01, 2006 41.50 41.65 41.05 41.50 19,298 +0.15(+0.36%)
Jul 31, 2006 41.35 41.45 41.00 41.35 21,125 -0.40(-0.96%)
Jul 28, 2006 41.75 42.10 41.10 41.75 29,864 +2.00(+5.03%)
Jul 27, 2006 39.75 40.40 39.40 39.75 27,714 +1.20(+3.11%)
Jul 26, 2006 38.55 38.60 37.75 38.55 15,850 -0.80(-2.03%)
Jul 25, 2006 39.35 39.45 38.50 39.35 20,778 +1.45(+3.83%)
Jul 24, 2006 37.90 38.70 37.90 37.90 19,672 +0.35(+0.93%)
Jul 21, 2006 37.55 38.25 37.50 37.55 23,650 -0.20(-0.53%)
Jul 20, 2006 37.75 38.15 37.25 37.75 29,425 +1.00(+2.72%)
Jul 19, 2006 36.75 37.00 35.80 36.75 25,247 +1.00(+2.80%)
Jul 18, 2006 35.75 35.75 35.20 35.75 16,670 -1.85(-4.92%)
Jul 17, 2006 37.60 37.75 37.00 37.60 27,557 +0.10(+0.27%)
Jul 14, 2006 37.50 38.15 37.25 37.50 21,677 -0.50(-1.32%)
Jul 13, 2006 38.00 38.10 37.25 38.00 14,146 -0.15(-0.39%)
Jul 12, 2006 38.15 38.25 37.50 38.15 24,814 -1.20(-3.05%)
Jul 11, 2006 39.95 39.45 39.00 39.35 15,000 -0.60(-1.50%)
Jul 10, 2006 39.95 40.00 39.50 39.95 41,345 +0.20(+0.50%)
Jul 07, 2006 39.75 39.75 39.25 39.75 11,654 -0.70(-1.73%)
Jul 06, 2006 40.45 40.60 39.95 40.45 48,759 +0.25(+0.62%)
Jul 05, 2006 40.20 40.80 40.05 40.20 31,541 -0.45(-1.11%)
Jul 03, 2006 40.65 41.00 40.00 40.65 10,180 +0.15(+0.37%)
Jun 30, 2006 40.50 40.50 39.50 40.50 25,559 +1.20(+3.05%)
Jun 29, 2006 39.30 39.30 39.30 39.30 0 +2.30(+6.22%)
Jun 28, 2006 37.00 37.50 36.70 37.00 93,998 -0.75(-1.99%)
Jun 27, 2006 37.75 38.90 37.75 37.75 39,620 -0.15(-0.40%)
Jun 23, 2006 37.90 38.30 37.60 37.90 130,386 -0.30(-0.79%)
Jun 22, 2006 38.20 39.50 38.20 38.20 116,643 -0.10(-0.26%)
Jun 21, 2006 38.30 38.30 37.05 38.30 30,686 -0.55(-1.42%)
Jun 20, 2006 38.85 38.85 38.25 38.85 34,242 -0.35(-0.89%)
Jun 19, 2006 39.20 39.20 38.50 39.20 22,778 -0.80(-2.00%)
Jun 16, 2006 40.00 40.00 38.90 40.00 16,409 +1.80(+4.71%)
Jun 15, 2006 38.20 38.20 37.00 38.20 41,387 +1.25(+3.38%)
Jun 14, 2006 36.95 36.95 36.30 36.95 44,648 +1.50(+4.23%)
Jun 13, 2006 35.45 35.70 34.80 35.45 23,670 -2.15(-5.72%)
Jun 12, 2006 37.60 38.05 37.50 37.60 31,295 -0.65(-1.70%)
Jun 09, 2006 38.25 38.25 37.60 38.25 25,507 +0.75(+2.00%)
Jun 08, 2006 37.50 37.50 37.00 37.50 20,407 -2.00(-5.06%)
Jun 07, 2006 39.50 39.90 38.80 39.50 29,166 -1.90(-4.59%)
Jun 06, 2006 41.40 41.90 41.20 41.40 28,877 -0.70(-1.66%)
Jun 05, 2006 42.10 43.75 42.10 42.10 30,294 -1.35(-3.11%)
Jun 02, 2006 43.45 43.45 42.55 43.45 26,342 +1.70(+4.07%)
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.