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 29, 2008 54.86 55.89 54.86 54.86 21,431 +0.38(+0.70%)
Aug 28, 2008 53.75 54.49 53.55 54.48 44,086 +0.73(+1.36%)
Aug 27, 2008 53.75 53.85 53.00 53.75 54,244 -0.73(-1.34%)
Aug 26, 2008 54.48 54.51 53.82 54.48 41,318 +0.18(+0.33%)
Aug 25, 2008 54.30 55.49 54.30 54.30 22,899 -0.55(-1.00%)
Aug 22, 2008 54.85 56.20 54.85 54.85 131,191 -0.48(-0.87%)
Aug 21, 2008 55.33 56.25 54.30 55.33 99,447 +2.33(+4.40%)
Aug 20, 2008 53.00 53.00 52.15 53.00 67,921 +1.55(+3.01%)
Aug 19, 2008 52.10 51.49 50.70 51.45 76,783 -0.65(-1.25%)
Aug 18, 2008 52.10 52.65 51.65 52.10 38,533 +2.00(+3.99%)
Aug 15, 2008 50.10 50.80 49.70 50.10 37,681 -1.76(-3.39%)
Aug 14, 2008 51.86 52.64 51.85 51.86 48,416 -0.29(-0.56%)
Aug 13, 2008 52.15 52.35 51.80 52.15 107,496 -1.58(-2.94%)
Aug 12, 2008 54.25 53.85 53.30 53.73 94,958 -0.52(-0.96%)
Aug 11, 2008 54.25 54.45 53.70 54.25 153,693 -1.12(-2.02%)
Aug 08, 2008 55.37 55.64 54.46 55.37 63,398 +1.23(+2.27%)
Aug 07, 2008 54.14 54.39 53.25 54.14 132,807 -0.08(-0.15%)
Aug 06, 2008 54.22 54.40 53.66 54.22 42,408 -0.68(-1.24%)
Aug 05, 2008 54.90 54.90 53.75 54.90 31,338 +0.45(+0.83%)
Aug 04, 2008 54.45 55.30 54.20 54.45 53,955 -3.60(-6.20%)
Aug 01, 2008 58.05 58.65 57.85 58.05 26,517 -0.90(-1.53%)
Jul 31, 2008 60.66 59.35 58.60 58.95 16,877 -1.71(-2.82%)
Jul 30, 2008 60.05 61.09 59.76 60.66 21,038 +0.61(+1.02%)
Jul 29, 2008 60.05 60.05 59.05 60.05 26,351 +2.25(+3.89%)
Jul 28, 2008 57.80 58.65 57.65 57.80 69,796 +1.05(+1.85%)
Jul 25, 2008 56.75 57.65 56.50 56.75 42,135 -2.45(-4.14%)
Jul 24, 2008 59.20 59.90 58.70 59.20 21,995 -0.95(-1.58%)
Jul 23, 2008 60.15 60.65 60.00 60.15 21,790 -0.05(-0.08%)
Jul 22, 2008 60.20 60.94 59.55 60.20 75,041 +1.75(+2.99%)
Jul 21, 2008 58.20 59.00 57.65 58.45 18,925 +0.25(+0.43%)
Jul 18, 2008 58.20 58.50 57.61 58.20 28,208 -1.30(-2.18%)
Jul 17, 2008 61.39 60.40 59.00 59.50 81,560 -1.89(-3.08%)
Jul 16, 2008 61.39 61.39 60.55 61.39 93,840 +0.09(+0.15%)
Jul 15, 2008 61.30 62.00 60.75 61.30 253,493 -0.69(-1.11%)
Jul 14, 2008 61.99 62.65 61.11 61.99 23,598 +2.78(+4.70%)
Jul 11, 2008 59.21 60.10 59.21 59.21 79,214 -0.14(-0.24%)
Jul 10, 2008 59.35 59.84 58.95 59.35 31,082 -0.25(-0.42%)
Jul 09, 2008 59.60 60.10 59.16 59.60 55,611 -0.74(-1.23%)
Jul 08, 2008 60.34 61.10 60.30 60.34 186,470 -1.36(-2.20%)
Jul 07, 2008 61.70 62.95 61.50 61.70 111,084 -2.81(-4.36%)
Jul 04, 2008 64.51 65.75 64.45 64.51 29,214 +0.00(+0.00%)
Jul 03, 2008 64.51 65.75 64.45 64.51 29,214 -2.60(-3.87%)
Jul 02, 2008 67.11 68.44 67.11 67.11 53,829 -1.19(-1.74%)
Jul 01, 2008 68.30 68.60 67.00 68.30 42,229 +2.40(+3.64%)
Jun 30, 2008 65.90 66.45 65.50 65.90 25,551 +3.15(+5.02%)
Jun 27, 2008 62.75 64.00 62.70 62.75 28,838 +0.12(+0.19%)
Jun 26, 2008 62.63 63.95 62.50 62.63 33,632 -2.97(-4.53%)
Jun 25, 2008 65.60 65.75 64.50 65.60 33,177 +1.25(+1.94%)
Jun 24, 2008 64.35 65.05 64.00 64.35 28,523 +0.95(+1.50%)
Jun 23, 2008 62.80 63.85 62.90 63.40 34,633 +0.60(+0.96%)
Jun 20, 2008 62.80 64.80 62.80 62.80 15,875 -2.60(-3.98%)
Jun 19, 2008 65.40 66.00 65.15 65.40 19,763 -1.05(-1.58%)
Jun 18, 2008 66.45 67.00 66.00 66.45 28,432 -0.15(-0.23%)
Jun 17, 2008 66.60 67.15 66.55 66.60 19,072 +0.00(+0.00%)
Jun 16, 2008 66.60 67.55 66.60 66.60 49,398 +1.65(+2.54%)
Jun 13, 2008 64.95 65.25 63.70 64.95 27,559 +1.21(+1.90%)
Jun 12, 2008 63.74 63.99 63.45 63.74 38,042 -0.37(-0.58%)
Jun 11, 2008 64.11 65.55 64.11 64.11 26,130 -1.79(-2.72%)
Jun 10, 2008 65.90 66.55 65.50 65.90 52,800 -1.65(-2.44%)
Jun 09, 2008 67.55 68.60 67.28 67.55 88,464 +0.54(+0.81%)
Jun 06, 2008 67.01 68.43 67.00 67.01 51,259 -0.94(-1.38%)
Jun 05, 2008 67.95 68.04 66.30 67.95 62,688 -0.66(-0.96%)
Jun 04, 2008 68.61 69.80 68.61 68.61 37,717 -0.89(-1.28%)
Jun 03, 2008 69.50 70.45 68.50 69.50 67,784 +1.00(+1.46%)
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.