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 (%)
Dec 31, 2010 53.55 53.80 53.55 53.55 5,832 -0.26(-0.48%)
Dec 30, 2010 53.63 54.25 53.60 53.81 11,481 +0.11(+0.20%)
Dec 29, 2010 53.70 53.90 53.70 53.70 24,312 +0.20(+0.37%)
Dec 28, 2010 53.64 53.64 53.50 53.50 6,741 +0.15(+0.28%)
Dec 27, 2010 53.31 53.50 53.15 53.35 20,950 +0.50(+0.95%)
Dec 23, 2010 52.90 53.10 52.85 52.85 28,835 -0.15(-0.28%)
Dec 22, 2010 53.30 53.30 52.72 53.00 18,560 +0.50(+0.95%)
Dec 21, 2010 52.23 52.90 52.23 52.50 41,594 +0.45(+0.86%)
Dec 20, 2010 51.76 52.05 51.70 52.05 23,205 -0.07(-0.13%)
Dec 17, 2010 51.89 52.15 51.67 52.12 46,207 -0.57(-1.08%)
Dec 16, 2010 52.39 52.69 52.31 52.69 27,668 -0.32(-0.60%)
Dec 15, 2010 53.60 53.78 52.78 53.01 38,319 +0.73(+1.40%)
Dec 14, 2010 52.48 52.80 52.28 52.28 18,074 +0.03(+0.06%)
Dec 13, 2010 51.69 52.51 51.40 52.25 191,132 +0.95(+1.85%)
Dec 10, 2010 51.18 51.40 51.18 51.30 7,936 -0.35(-0.68%)
Dec 09, 2010 51.63 51.65 51.45 51.65 8,057 +0.05(+0.10%)
Dec 08, 2010 52.20 52.20 51.58 51.60 11,307 -0.51(-0.98%)
Dec 07, 2010 53.06 53.06 52.11 52.11 22,313 -0.34(-0.65%)
Dec 06, 2010 51.95 52.65 51.95 52.45 14,380 +0.25(+0.48%)
Dec 03, 2010 51.90 52.30 51.80 52.20 23,064 +0.15(+0.29%)
Dec 02, 2010 50.99 52.25 50.99 52.05 14,319 +0.61(+1.19%)
Dec 01, 2010 51.04 51.65 51.00 51.44 37,799 +0.47(+0.92%)
Nov 30, 2010 50.35 50.97 50.30 50.97 17,416 +0.52(+1.03%)
Nov 29, 2010 50.20 50.80 50.20 50.45 17,363 +0.35(+0.70%)
Nov 26, 2010 50.73 50.90 50.05 50.10 5,192 -0.83(-1.63%)
Nov 24, 2010 50.41 50.93 50.93 50.93 12,681 +0.78(+1.56%)
Nov 23, 2010 50.51 50.63 50.10 50.15 26,987 -1.20(-2.34%)
Nov 22, 2010 51.10 51.35 50.50 51.35 22,031 +0.64(+1.26%)
Nov 19, 2010 50.40 51.05 50.40 50.71 23,969 -0.35(-0.69%)
Nov 18, 2010 51.00 51.71 50.61 51.06 18,962 +1.27(+2.55%)
Nov 17, 2010 49.79 50.48 49.79 49.79 20,915 +0.34(+0.69%)
Nov 16, 2010 50.15 50.41 49.40 49.45 74,244 -1.55(-3.04%)
Nov 15, 2010 50.88 51.40 50.60 51.00 68,856 +0.51(+1.01%)
Nov 12, 2010 50.90 51.30 50.49 50.49 101,549 -0.96(-1.87%)
Nov 11, 2010 52.00 52.00 51.30 51.45 134,792 -0.36(-0.69%)
Nov 10, 2010 51.30 52.20 51.30 51.81 27,427 +1.06(+2.09%)
Nov 09, 2010 51.94 51.94 50.65 50.75 52,241 -0.97(-1.88%)
Nov 08, 2010 51.28 51.75 51.24 51.72 14,213 +0.44(+0.86%)
Nov 05, 2010 51.01 51.69 51.01 51.28 4,362 +0.13(+0.25%)
Nov 04, 2010 49.85 51.30 49.85 51.15 46,693 +2.70(+5.57%)
Nov 03, 2010 48.47 48.80 48.20 48.45 16,585 -0.25(-0.51%)
Nov 02, 2010 48.70 48.85 48.47 48.70 8,538 +1.06(+2.23%)
Nov 01, 2010 47.88 48.23 47.45 47.64 12,348 -0.09(-0.19%)
Oct 29, 2010 47.63 48.00 47.63 47.73 11,762 -0.32(-0.67%)
Oct 28, 2010 48.67 48.67 47.97 48.05 9,407 +0.05(+0.10%)
Oct 27, 2010 48.02 48.32 47.66 48.00 53,079 -1.24(-2.52%)
Oct 25, 2010 49.18 49.50 49.18 49.24 26,807 +0.89(+1.84%)
Oct 22, 2010 48.48 48.80 48.35 48.35 81,101 -0.36(-0.74%)
Oct 21, 2010 49.12 49.44 48.45 48.71 43,101 -1.22(-2.44%)
Oct 20, 2010 48.93 50.09 48.93 49.93 28,530 +0.43(+0.87%)
Oct 19, 2010 50.12 50.15 49.30 49.50 54,839 -1.89(-3.68%)
Oct 18, 2010 51.15 51.40 50.84 51.39 20,142 +0.01(+0.02%)
Oct 15, 2010 51.00 51.60 51.00 51.38 217,928 -0.17(-0.33%)
Oct 14, 2010 51.85 52.14 51.47 51.55 103,903 +0.70(+1.38%)
Oct 13, 2010 50.18 50.95 50.18 50.85 155,187 +0.45(+0.89%)
Oct 12, 2010 49.70 50.55 49.70 50.40 325,664 +0.34(+0.68%)
Oct 11, 2010 50.00 50.10 49.66 50.06 23,154 +0.07(+0.14%)
Oct 08, 2010 49.69 50.00 49.35 49.99 20,917 +0.88(+1.79%)
Oct 07, 2010 49.45 49.45 48.68 49.11 39,739 +0.26(+0.53%)
Oct 06, 2010 48.42 49.10 48.42 48.85 62,236 +0.66(+1.37%)
Oct 05, 2010 47.25 48.19 47.25 48.19 62,944 +1.79(+3.86%)
Oct 04, 2010 47.05 47.05 46.27 46.40 13,841 -1.00(-2.11%)
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.