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, 2007 46.90 47.00 46.30 46.90 41,644 +0.05(+0.11%)
Feb 27, 2007 46.85 47.40 46.00 46.85 36,303 -0.10(-0.21%)
Feb 26, 2007 46.95 47.05 46.50 46.95 44,853 +1.70(+3.76%)
Feb 23, 2007 45.25 45.75 44.05 45.25 41,473 +1.20(+2.72%)
Feb 22, 2007 44.05 44.25 43.60 44.05 28,433 +1.30(+3.04%)
Feb 21, 2007 42.75 43.10 42.45 42.75 29,487 -0.70(-1.61%)
Feb 20, 2007 43.45 43.45 42.65 43.45 50,462 +0.35(+0.81%)
Feb 16, 2007 43.10 43.10 42.50 43.10 23,402 -0.70(-1.60%)
Feb 15, 2007 43.80 43.80 43.15 43.80 39,153 +0.20(+0.46%)
Feb 14, 2007 43.60 43.60 42.50 43.60 32,507 +0.35(+0.81%)
Feb 13, 2007 43.25 43.25 42.00 43.25 31,428 +1.50(+3.59%)
Feb 12, 2007 41.75 41.85 41.65 41.75 48,521 +0.00(+0.00%)
Feb 09, 2007 41.75 41.95 41.50 41.75 31,787 +0.80(+1.95%)
Feb 08, 2007 40.95 40.95 40.30 40.95 45,311 -0.70(-1.68%)
Feb 07, 2007 41.65 41.75 41.10 41.65 42,027 -0.25(-0.60%)
Feb 06, 2007 41.90 41.90 41.35 41.90 31,595 +0.90(+2.20%)
Feb 05, 2007 41.00 41.00 40.45 41.00 28,177 -0.50(-1.20%)
Feb 02, 2007 41.50 41.50 40.90 41.50 54,171 +0.30(+0.73%)
Feb 01, 2007 41.20 41.45 40.60 41.20 71,431 +0.45(+1.10%)
Jan 31, 2007 40.75 40.75 39.75 40.75 61,476 +0.85(+2.13%)
Jan 30, 2007 39.90 40.10 39.40 39.90 24,725 -0.35(-0.87%)
Jan 29, 2007 40.25 40.25 39.70 40.25 40,188 +0.30(+0.75%)
Jan 26, 2007 39.95 40.00 39.35 39.95 46,706 +0.50(+1.27%)
Jan 25, 2007 39.45 40.10 39.00 39.45 120,824 -0.40(-1.00%)
Jan 24, 2007 39.85 39.85 39.40 39.85 143,164 +1.45(+3.78%)
Jan 23, 2007 38.40 38.60 37.85 38.40 151,235 +1.15(+3.09%)
Jan 22, 2007 37.25 37.60 37.00 37.25 113,623 +0.30(+0.81%)
Jan 19, 2007 36.95 37.20 36.50 36.95 45,158 +0.45(+1.23%)
Jan 18, 2007 36.50 36.80 36.30 36.50 37,959 +0.70(+1.96%)
Jan 17, 2007 35.80 36.00 35.50 35.80 76,082 -0.40(-1.10%)
Jan 16, 2007 36.20 36.25 35.65 36.20 56,069 -0.05(-0.14%)
Jan 12, 2007 36.25 36.25 35.55 36.25 31,723 +0.10(+0.28%)
Jan 11, 2007 36.15 36.25 35.25 36.15 71,297 -0.10(-0.28%)
Jan 10, 2007 36.25 36.25 35.55 36.25 114,557 +0.35(+0.97%)
Jan 09, 2007 35.90 36.25 35.65 35.90 63,920 -1.05(-2.84%)
Jan 08, 2007 36.95 36.95 36.35 36.95 51,811 +0.20(+0.54%)
Jan 05, 2007 36.75 36.85 36.30 36.75 75,728 -1.25(-3.29%)
Jan 04, 2007 38.20 38.00 37.10 38.00 64,157 -0.20(-0.52%)
Jan 03, 2007 38.20 38.50 37.70 38.20 81,381 +0.25(+0.66%)
Dec 29, 2006 37.95 37.95 37.50 37.95 65,325 +0.40(+1.07%)
Dec 28, 2006 37.55 37.65 36.90 37.55 38,572 +0.10(+0.27%)
Dec 27, 2006 37.45 37.45 36.85 37.45 52,538 -0.25(-0.66%)
Dec 26, 2006 37.70 37.70 37.00 37.70 38,709 +0.00(+0.00%)
Dec 22, 2006 37.70 37.85 37.35 37.70 56,445 -0.80(-2.08%)
Dec 21, 2006 38.50 38.65 37.80 38.50 53,947 -0.15(-0.39%)
Dec 20, 2006 38.65 38.65 38.15 38.65 36,151 +0.10(+0.26%)
Dec 19, 2006 38.55 38.55 37.80 38.55 32,738 -0.15(-0.39%)
Dec 18, 2006 38.70 39.00 38.35 38.70 42,951 +0.20(+0.52%)
Dec 15, 2006 38.50 38.50 38.05 38.50 36,712 -0.15(-0.39%)
Dec 14, 2006 38.65 38.95 38.10 38.65 44,666 +0.20(+0.52%)
Dec 13, 2006 38.45 38.80 38.25 38.45 43,483 -0.15(-0.39%)
Dec 12, 2006 38.60 38.85 38.23 38.60 28,000 +0.10(+0.26%)
Dec 11, 2006 38.50 38.50 37.80 38.50 30,170 +0.30(+0.79%)
Dec 08, 2006 38.20 38.45 37.95 38.20 39,009 -1.15(-2.92%)
Dec 07, 2006 39.35 39.50 39.10 39.35 43,392 -0.15(-0.38%)
Dec 06, 2006 39.50 49.95 39.30 39.50 16,361 +0.20(+0.51%)
Dec 05, 2006 39.30 39.40 38.75 39.30 47,535 +1.15(+3.01%)
Dec 04, 2006 38.15 38.45 37.75 38.15 54,868 +0.75(+2.01%)
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.