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 (%)
May 24, 2011 49.30 49.38 48.76 49.08 5,967 +0.38(+0.78%)
May 23, 2011 48.84 49.13 48.62 48.70 4,040 -0.59(-1.20%)
May 20, 2011 50.00 50.00 49.27 49.29 20,347 -1.04(-2.07%)
May 19, 2011 50.30 50.48 50.18 50.33 15,647 -0.61(-1.20%)
May 18, 2011 50.31 50.97 50.31 50.94 26,850 +1.04(+2.08%)
May 17, 2011 49.75 50.13 49.52 49.90 24,436 -0.20(-0.40%)
May 16, 2011 50.24 50.38 49.90 50.10 13,126 -0.75(-1.47%)
May 13, 2011 51.51 51.59 50.74 50.85 46,300 -1.54(-2.94%)
May 12, 2011 52.41 52.48 51.92 52.39 7,013 -0.01(-0.02%)
May 11, 2011 53.27 53.27 52.40 52.40 30,415 -1.38(-2.57%)
May 10, 2011 53.51 53.89 53.51 53.78 12,952 -0.41(-0.76%)
May 09, 2011 53.51 54.19 53.51 54.19 241,206 +0.54(+1.01%)
May 06, 2011 54.00 54.25 53.65 53.65 90,826 +1.40(+2.68%)
May 05, 2011 53.65 53.91 52.25 52.25 48,055 -1.20(-2.25%)
May 04, 2011 54.21 54.21 53.36 53.45 12,860 -0.35(-0.65%)
May 03, 2011 54.35 54.38 53.56 53.80 13,776 -0.08(-0.15%)
May 02, 2011 53.88 53.88 53.88 53.88 8,419 +0.04(+0.07%)
Apr 29, 2011 53.25 53.95 53.25 53.84 14,223 +0.14(+0.26%)
Apr 28, 2011 53.10 53.70 53.10 53.70 6,193 +0.88(+1.67%)
Apr 27, 2011 52.88 52.90 52.45 52.82 6,284 -0.41(-0.77%)
Apr 26, 2011 52.90 53.45 52.90 53.23 8,649 +0.08(+0.15%)
Apr 25, 2011 53.15 53.55 53.15 53.15 6,693 -0.86(-1.59%)
Apr 21, 2011 53.94 54.35 53.94 54.01 12,156 +0.46(+0.86%)
Apr 20, 2011 52.99 53.55 52.99 53.55 23,812 +0.96(+1.83%)
Apr 19, 2011 52.65 52.65 52.37 52.59 6,818 +0.84(+1.62%)
Apr 18, 2011 52.16 52.16 51.55 51.75 16,899 -0.85(-1.62%)
Apr 15, 2011 53.20 53.20 52.50 52.60 7,923 -0.58(-1.09%)
Apr 14, 2011 53.48 53.48 53.14 53.18 12,413 +0.07(+0.13%)
Apr 13, 2011 53.25 53.60 53.11 53.11 7,078 -0.39(-0.73%)
Apr 12, 2011 53.40 53.74 53.18 53.50 6,217 +0.10(+0.19%)
Apr 11, 2011 54.11 54.11 53.40 53.40 9,792 -0.50(-0.93%)
Apr 08, 2011 54.06 54.43 53.84 53.90 13,238 +0.50(+0.94%)
Apr 07, 2011 53.75 53.80 53.17 53.40 9,503 -0.99(-1.82%)
Apr 06, 2011 54.35 54.45 54.07 54.39 22,477 -1.01(-1.82%)
Apr 05, 2011 55.05 55.57 55.05 55.40 15,756 -0.68(-1.21%)
Apr 04, 2011 56.18 56.40 56.08 56.08 5,613 +0.51(+0.92%)
Apr 01, 2011 55.30 55.80 55.29 55.57 18,098 +0.24(+0.43%)
Mar 31, 2011 55.48 55.80 55.21 55.33 30,237 -0.82(-1.46%)
Mar 30, 2011 56.15 56.15 56.15 56.15 24,921 +0.70(+1.26%)
Mar 29, 2011 55.35 55.60 54.95 55.45 34,427 +0.09(+0.16%)
Mar 28, 2011 56.70 56.78 55.35 55.36 47,437 -1.24(-2.19%)
Mar 25, 2011 57.00 57.10 56.60 56.60 17,935 -0.20(-0.35%)
Mar 24, 2011 56.25 56.95 56.17 56.80 35,677 +1.59(+2.88%)
Mar 23, 2011 55.45 55.54 54.84 55.21 9,752 +0.46(+0.84%)
Mar 22, 2011 54.68 55.00 54.40 54.75 119,720 -0.65(-1.17%)
Mar 21, 2011 54.80 56.00 54.37 55.40 35,132 +1.12(+2.06%)
Mar 18, 2011 51.96 54.30 51.93 54.28 73,478 +2.38(+4.59%)
Mar 17, 2011 51.90 52.15 51.56 51.90 11,507 +1.40(+2.77%)
Mar 16, 2011 51.54 51.54 49.75 50.50 140,926 +1.10(+2.23%)
Mar 15, 2011 45.92 49.50 45.92 49.40 20,982 +0.69(+1.42%)
Mar 14, 2011 47.68 49.17 47.68 48.71 12,522 -3.29(-6.33%)
Mar 11, 2011 52.25 52.30 51.00 52.00 66,147 -0.64(-1.22%)
Mar 10, 2011 53.50 53.50 52.61 52.64 12,625 -1.76(-3.24%)
Mar 09, 2011 54.30 54.50 54.23 54.40 8,096 -0.50(-0.91%)
Mar 08, 2011 54.70 55.10 54.70 54.90 8,741 +0.06(+0.11%)
Mar 07, 2011 55.64 55.64 54.77 54.84 13,401 -0.78(-1.40%)
Mar 04, 2011 55.30 55.62 54.97 55.62 29,766 -0.23(-0.41%)
Mar 03, 2011 55.35 55.90 55.30 55.85 50,917 +0.80(+1.45%)
Mar 02, 2011 55.34 55.34 54.75 55.05 18,462 -0.12(-0.22%)
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.