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, 2005 27.00 27.00 26.70 27.00 11,400 +0.40(+1.50%)
Feb 25, 2005 26.60 26.60 26.30 26.60 14,017 +0.45(+1.72%)
Feb 24, 2005 26.15 26.20 25.80 26.15 21,073 -0.30(-1.13%)
Feb 23, 2005 26.45 26.50 26.25 26.45 81,979 +0.00(+0.00%)
Feb 22, 2005 26.45 26.50 26.25 26.45 81,979 +0.95(+3.73%)
Feb 18, 2005 25.50 25.75 25.40 25.50 12,193 +0.30(+1.19%)
Feb 17, 2005 25.20 25.50 25.20 25.20 24,601 +0.00(+0.00%)
Feb 16, 2005 25.20 25.50 25.20 25.20 24,601 -0.25(-0.98%)
Feb 15, 2005 25.45 25.45 25.20 25.45 17,539 +0.35(+1.39%)
Feb 14, 2005 25.10 25.10 24.65 25.10 11,456 +0.10(+0.40%)
Feb 11, 2005 25.00 25.00 24.80 25.00 12,059 +0.00(+0.00%)
Feb 10, 2005 25.00 25.00 24.80 25.00 12,059 +0.05(+0.20%)
Feb 09, 2005 24.95 24.95 24.65 24.95 7,972 -0.05(-0.20%)
Feb 08, 2005 25.00 25.05 24.75 25.00 19,104 -0.10(-0.40%)
Feb 07, 2005 25.10 25.15 25.00 25.10 34,645 +0.00(+0.00%)
Feb 04, 2005 25.10 25.15 25.00 25.10 34,645 +0.35(+1.41%)
Feb 03, 2005 24.75 24.75 24.50 24.75 10,490 -0.10(-0.40%)
Feb 02, 2005 24.85 25.00 24.70 24.85 7,254 +0.65(+2.69%)
Feb 01, 2005 24.20 24.20 23.75 24.20 8,999 +0.20(+0.83%)
Jan 31, 2005 24.00 24.30 23.85 24.00 27,074 +0.00(+0.00%)
Jan 28, 2005 24.00 24.30 23.85 24.00 27,074 -1.10(-4.38%)
Jan 27, 2005 25.10 25.10 24.85 25.10 25,750 +0.10(+0.40%)
Jan 26, 2005 25.00 25.00 24.60 25.00 27,571 +0.60(+2.46%)
Jan 25, 2005 24.40 24.40 24.15 24.40 32,974 +0.00(+0.00%)
Jan 24, 2005 24.40 24.40 24.15 24.40 32,974 -0.25(-1.01%)
Jan 21, 2005 24.65 24.95 24.65 24.65 33,779 +0.00(+0.00%)
Jan 20, 2005 24.65 24.95 24.65 24.65 33,779 -0.90(-3.52%)
Jan 19, 2005 25.55 25.65 25.35 25.55 22,917 +0.05(+0.20%)
Jan 18, 2005 25.50 25.50 25.10 25.50 17,318 +0.00(+0.00%)
Jan 14, 2005 25.50 25.50 25.30 25.50 12,900 -0.10(-0.39%)
Jan 13, 2005 25.60 25.60 25.30 25.60 23,294 +0.00(+0.00%)
Jan 12, 2005 25.60 25.60 25.30 25.60 23,294 +0.00(+0.00%)
Jan 11, 2005 25.60 25.65 25.40 25.60 30,800 +0.00(+0.00%)
Jan 10, 2005 25.60 25.65 25.40 25.60 30,800 +0.40(+1.59%)
Jan 07, 2005 25.20 25.25 25.05 25.20 15,003 +0.00(+0.00%)
Jan 06, 2005 25.20 25.25 25.05 25.20 15,003 -0.10(-0.40%)
Jan 05, 2005 25.30 25.36 25.00 25.30 10,007 -0.35(-1.36%)
Jan 04, 2005 25.65 25.80 25.35 25.65 9,993 -0.40(-1.54%)
Jan 03, 2005 26.05 26.10 25.80 26.05 7,965 +0.30(+1.17%)
Dec 31, 2004 25.75 25.75 25.55 25.75 11,262 +0.00(+0.00%)
Dec 30, 2004 25.75 25.75 25.55 25.75 11,262 +0.25(+0.98%)
Dec 29, 2004 25.50 25.50 25.35 25.50 10,546 -0.10(-0.39%)
Dec 28, 2004 25.60 25.60 25.25 25.60 11,605 +0.70(+2.81%)
Dec 27, 2004 24.90 24.90 24.60 24.90 11,629 +0.10(+0.40%)
Dec 23, 2004 24.80 24.80 24.60 24.80 33,243 +0.05(+0.20%)
Dec 22, 2004 24.75 24.75 24.45 24.75 36,683 +0.00(+0.00%)
Dec 21, 2004 24.75 24.75 24.45 24.75 36,683 +1.10(+4.65%)
Dec 20, 2004 23.65 23.95 23.65 23.65 45,205 +0.00(+0.00%)
Dec 17, 2004 23.65 23.95 23.65 23.65 45,205 -0.25(-1.05%)
Dec 16, 2004 23.90 24.05 23.70 23.90 13,269 -0.55(-2.25%)
Dec 15, 2004 24.45 24.45 24.20 24.45 8,490 +0.35(+1.45%)
Dec 14, 2004 24.10 24.15 23.80 24.10 10,944 -0.15(-0.62%)
Dec 13, 2004 24.25 24.25 24.00 24.25 12,766 +0.00(+0.00%)
Dec 10, 2004 24.25 24.25 24.00 24.25 12,766 -0.90(-3.58%)
Dec 09, 2004 25.15 25.30 25.00 25.15 21,064 -0.20(-0.79%)
Dec 08, 2004 25.35 25.40 25.15 25.35 45,316 +0.00(+0.00%)
Dec 07, 2004 25.35 25.40 25.15 25.35 45,316 +0.10(+0.40%)
Dec 06, 2004 25.25 25.40 25.15 25.25 15,402 -0.45(-1.75%)
Dec 03, 2004 25.70 25.70 25.60 25.70 8,321 +0.25(+0.98%)
Dec 02, 2004 25.45 25.45 25.00 25.45 43,915 +0.00(+0.00%)
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.