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 (%)
Jul 31, 2007 59.70 59.70 58.75 59.70 35,284 +2.70(+4.74%)
Jul 30, 2007 57.00 57.25 56.60 57.00 10,961 +2.10(+3.83%)
Jul 27, 2007 56.80 55.85 54.75 54.90 27,216 -1.90(-3.35%)
Jul 26, 2007 56.80 57.60 56.10 56.80 24,084 -1.70(-2.91%)
Jul 25, 2007 58.50 58.95 58.00 58.50 19,712 +0.75(+1.30%)
Jul 24, 2007 57.75 58.95 57.00 57.75 27,536 -1.35(-2.28%)
Jul 23, 2007 59.10 59.15 58.25 59.10 22,024 +0.55(+0.94%)
Jul 20, 2007 58.55 58.80 58.05 58.55 14,387 +0.75(+1.30%)
Jul 19, 2007 57.80 57.80 57.05 57.80 20,727 +0.80(+1.40%)
Jul 18, 2007 58.20 57.60 56.75 57.00 29,292 -1.20(-2.06%)
Jul 17, 2007 58.20 58.35 57.85 58.20 31,403 +0.10(+0.17%)
Jul 16, 2007 58.30 58.45 57.70 58.10 32,264 -0.20(-0.34%)
Jul 13, 2007 56.50 58.30 57.70 58.30 14,215 +1.80(+3.19%)
Jul 12, 2007 56.65 56.50 55.10 56.50 20,557 -0.15(-0.26%)
Jul 11, 2007 55.50 56.75 56.00 56.65 36,673 +1.15(+2.07%)
Jul 10, 2007 55.50 55.60 54.80 55.50 18,029 +0.55(+1.00%)
Jul 09, 2007 54.95 54.95 54.35 54.95 24,571 +0.70(+1.29%)
Jul 06, 2007 54.25 54.25 53.60 54.25 22,789 +0.75(+1.40%)
Jul 05, 2007 53.50 53.70 53.20 53.50 21,432 +0.35(+0.66%)
Jul 03, 2007 53.15 53.30 52.85 53.15 12,311 -0.75(-1.39%)
Jul 02, 2007 53.90 53.90 51.84 53.90 338,694 +2.05(+3.95%)
Jun 29, 2007 51.85 52.65 51.75 51.85 178,818 +0.25(+0.48%)
Jun 28, 2007 51.60 51.70 51.05 51.60 187,761 +0.70(+1.38%)
Jun 27, 2007 50.90 51.55 50.50 50.90 381,153 -1.60(-3.05%)
Jun 26, 2007 52.50 53.55 52.35 52.50 531,477 -0.80(-1.50%)
Jun 25, 2007 53.30 54.45 53.25 53.30 219,381 -1.30(-2.38%)
Jun 22, 2007 55.00 55.60 54.00 54.60 372,710 -0.40(-0.73%)
Jun 21, 2007 55.00 55.35 54.75 55.00 180,953 +3.00(+5.77%)
Jun 20, 2007 52.00 53.20 52.40 52.00 17,623 +0.00(+0.00%)
Jun 19, 2007 52.00 52.95 52.30 52.00 15,605 +0.00(+0.00%)
Jun 18, 2007 52.00 53.40 52.55 52.00 19,190 +0.00(+0.00%)
Jun 15, 2007 52.00 53.90 53.00 52.00 15,809 +0.00(+0.00%)
Jun 14, 2007 52.00 51.90 51.30 52.00 17,156 +0.00(+0.00%)
Jun 13, 2007 52.00 51.85 51.00 52.00 27,569 +0.00(+0.00%)
Jun 12, 2007 52.00 52.90 52.15 52.00 18,404 +0.00(+0.00%)
Jun 11, 2007 52.00 52.00 52.00 52.00 0 +0.00(+0.00%)
Jun 08, 2007 52.00 52.65 51.75 52.00 151,557 -1.00(-1.89%)
Jun 07, 2007 53.00 54.35 53.00 53.00 62,965 -0.45(-0.84%)
Jun 06, 2007 53.45 53.65 52.90 53.45 36,288 +2.30(+4.50%)
Jun 05, 2007 51.15 51.55 50.50 51.15 49,356 -0.85(-1.63%)
Jun 04, 2007 52.00 52.00 51.20 52.00 46,394 +1.50(+2.97%)
Jun 01, 2007 50.50 51.15 50.25 50.50 54,752 +1.50(+3.06%)
May 31, 2007 49.00 49.15 48.35 49.00 72,531 +1.75(+3.70%)
May 30, 2007 47.25 47.25 46.25 47.25 61,732 +1.00(+2.16%)
May 29, 2007 46.25 46.35 46.00 46.25 46,164 +1.45(+3.24%)
May 25, 2007 44.80 44.80 44.15 44.80 64,168 -0.40(-0.88%)
May 24, 2007 45.10 45.45 44.75 45.20 43,103 +0.10(+0.22%)
May 23, 2007 45.10 45.20 44.50 45.10 28,828 -0.35(-0.77%)
May 22, 2007 44.90 45.65 45.10 45.45 40,068 +0.55(+1.22%)
May 21, 2007 44.90 44.90 44.40 44.90 33,706 +1.10(+2.51%)
May 18, 2007 43.80 44.10 43.25 43.80 41,231 -0.10(-0.23%)
May 17, 2007 43.90 44.35 43.80 43.90 30,128 -1.45(-3.20%)
May 16, 2007 45.35 45.35 44.55 45.35 43,866 +0.25(+0.55%)
May 15, 2007 45.10 45.45 44.55 45.10 29,790 -0.50(-1.10%)
May 14, 2007 45.60 46.00 45.60 45.60 37,660 -0.90(-1.94%)
May 11, 2007 46.50 46.50 45.70 46.50 28,885 -0.10(-0.21%)
May 10, 2007 46.60 46.80 46.05 46.60 38,505 -0.20(-0.43%)
May 09, 2007 46.80 46.90 46.25 46.80 41,438 +1.55(+3.43%)
May 08, 2007 45.25 45.70 45.10 45.25 42,808 -0.45(-0.98%)
May 07, 2007 45.70 45.85 45.35 45.70 32,304 +0.95(+2.12%)
May 04, 2007 44.75 44.75 43.65 44.75 26,778 +0.85(+1.94%)
May 03, 2007 43.90 44.50 43.75 43.90 33,211 -0.60(-1.35%)
May 02, 2007 44.50 44.50 43.65 44.50 35,597 +1.30(+3.01%)
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.