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 (%)
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%)
Jun 01, 2006 41.75 41.75 41.00 41.75 25,956 -1.05(-2.45%)
May 31, 2006 42.80 42.80 41.85 42.80 44,992 -0.30(-0.70%)
May 30, 2006 43.10 43.25 42.60 43.10 24,184 +1.10(+2.62%)
May 26, 2006 42.00 42.10 41.60 42.00 49,932 -0.25(-0.59%)
May 25, 2006 42.25 42.25 41.30 42.25 30,922 -0.75(-1.74%)
May 24, 2006 43.00 43.50 42.60 43.00 30,956 +0.00(+0.00%)
May 23, 2006 43.00 43.25 41.75 43.00 34,961 +0.00(+0.00%)
May 22, 2006 43.00 43.00 42.10 43.00 18,968 -2.15(-4.76%)
May 19, 2006 45.15 45.15 44.50 45.15 38,015 +0.55(+1.23%)
May 18, 2006 44.60 45.05 44.20 44.60 34,626 -0.90(-1.98%)
May 17, 2006 46.05 46.85 45.40 45.50 26,936 -0.55(-1.19%)
May 16, 2006 46.05 46.45 46.00 46.05 21,731 -1.05(-2.23%)
May 15, 2006 47.10 47.70 47.05 47.10 37,754 -0.35(-0.74%)
May 12, 2006 47.45 47.70 46.90 47.45 29,703 -0.25(-0.52%)
May 11, 2006 47.70 47.80 47.25 47.70 31,845 -0.70(-1.45%)
May 10, 2006 48.40 49.00 48.40 48.40 16,458 -1.10(-2.22%)
May 09, 2006 49.50 49.50 48.75 49.50 41,323 -0.40(-0.80%)
May 08, 2006 49.90 50.00 49.85 49.90 80,678 -0.40(-0.80%)
May 05, 2006 50.30 50.30 49.35 50.30 31,110 +0.90(+1.82%)
May 04, 2006 49.40 49.40 48.75 49.40 25,799 +0.15(+0.30%)
May 03, 2006 49.25 49.50 49.00 49.25 18,192 -0.25(-0.51%)
May 02, 2006 49.50 49.50 48.85 49.50 64,007 +1.00(+2.06%)
May 01, 2006 48.50 49.25 48.50 48.50 56,174 -0.20(-0.41%)
Apr 28, 2006 48.70 48.70 48.70 48.70 0 +0.25(+0.52%)
Apr 27, 2006 48.45 48.45 47.65 48.45 19,804 -0.65(-1.32%)
Apr 26, 2006 49.10 49.40 48.75 49.10 57,952 -1.10(-2.19%)
Apr 25, 2006 50.20 49.40 48.70 50.20 16,909 +0.00(+0.00%)
Apr 24, 2006 50.20 49.80 49.00 50.20 29,218 +0.00(+0.00%)
Apr 21, 2006 49.75 50.20 49.70 50.20 21,612 +0.45(+0.90%)
Apr 20, 2006 48.75 50.00 49.20 49.75 23,926 +1.00(+2.05%)
Apr 19, 2006 48.00 48.75 48.25 48.75 17,867 +0.75(+1.56%)
Apr 18, 2006 48.00 48.00 47.00 48.00 46,623 +1.15(+2.45%)
Apr 17, 2006 46.85 46.85 46.55 46.85 33,804 +0.30(+0.64%)
Apr 13, 2006 46.50 46.95 46.50 46.55 18,867 +0.05(+0.11%)
Apr 12, 2006 45.05 46.50 45.80 46.50 40,478 +1.45(+3.22%)
Apr 11, 2006 45.05 45.40 44.90 45.05 44,938 -0.50(-1.10%)
Apr 10, 2006 45.55 45.55 44.90 45.55 25,885 -0.45(-0.98%)
Apr 07, 2006 46.00 46.25 45.45 46.00 34,421 +0.40(+0.88%)
Apr 06, 2006 45.60 46.15 45.55 45.60 22,175 -0.55(-1.19%)
Apr 05, 2006 46.15 46.15 45.65 46.15 45,171 -0.20(-0.43%)
Apr 04, 2006 46.35 46.50 45.70 46.35 20,828 +0.50(+1.09%)
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.