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 29, 2011 53.05 53.82 53.05 53.67 12,698 +0.57(+1.07%)
Jul 28, 2011 53.19 53.73 53.10 53.10 8,533 -0.17(-0.32%)
Jul 27, 2011 54.00 54.04 53.19 53.27 9,468 -1.18(-2.17%)
Jul 26, 2011 54.00 54.65 54.00 54.45 13,699 +1.23(+2.31%)
Jul 25, 2011 52.83 53.25 52.83 53.22 3,626 -0.58(-1.08%)
Jul 22, 2011 53.65 53.80 53.65 53.80 18,650 +0.63(+1.18%)
Jul 21, 2011 53.04 53.25 53.04 53.17 7,438 +0.57(+1.08%)
Jul 20, 2011 52.44 52.86 52.44 52.60 7,952 -0.10(-0.19%)
Jul 19, 2011 52.20 53.85 52.20 52.70 7,844 +1.50(+2.93%)
Jul 18, 2011 51.63 51.63 51.05 51.20 6,386 -0.72(-1.39%)
Jul 15, 2011 51.42 52.05 51.42 51.92 3,027 +0.14(+0.27%)
Jul 14, 2011 52.40 52.40 51.78 51.78 7,657 -0.76(-1.45%)
Jul 13, 2011 52.37 52.75 52.03 52.54 18,601 +1.94(+3.83%)
Jul 12, 2011 50.55 51.29 50.55 50.60 28,274 +0.15(+0.30%)
Jul 11, 2011 51.01 51.01 50.45 50.45 7,484 -0.95(-1.85%)
Jul 08, 2011 51.66 51.77 51.19 51.40 14,315 -0.69(-1.32%)
Jul 07, 2011 51.74 52.45 51.65 52.09 16,514 +1.01(+1.98%)
Jul 06, 2011 51.07 51.17 50.95 51.08 7,500 +0.33(+0.65%)
Jul 05, 2011 50.84 50.84 50.32 50.75 11,653 -0.37(-0.72%)
Jul 01, 2011 50.23 51.12 50.23 51.12 9,381 +1.26(+2.53%)
Jun 30, 2011 50.00 50.10 49.85 49.86 32,760 +0.33(+0.67%)
Jun 29, 2011 49.25 49.53 49.02 49.53 42,642 +0.40(+0.81%)
Jun 28, 2011 48.68 49.13 48.65 49.13 102,839 +0.31(+0.63%)
Jun 27, 2011 48.32 48.82 48.32 48.82 14,672 +0.27(+0.56%)
Jun 24, 2011 49.20 49.20 48.55 48.55 8,848 +0.20(+0.41%)
Jun 23, 2011 48.40 48.40 48.16 48.35 11,684 -0.45(-0.92%)
Jun 22, 2011 49.02 49.20 48.80 48.80 169,136 +0.01(+0.02%)
Jun 21, 2011 48.35 48.90 48.35 48.79 11,691 +0.96(+2.01%)
Jun 20, 2011 47.78 47.91 47.77 47.83 5,398 -0.34(-0.71%)
Jun 17, 2011 47.92 48.47 47.92 48.17 15,412 +0.45(+0.94%)
Jun 16, 2011 47.71 48.07 47.58 47.72 11,602 -0.74(-1.53%)
Jun 15, 2011 48.83 48.95 48.35 48.46 44,130 -0.84(-1.70%)
Jun 14, 2011 48.90 49.60 48.90 49.30 20,411 +0.72(+1.48%)
Jun 13, 2011 48.66 48.81 48.58 48.58 6,558 -0.17(-0.35%)
Jun 10, 2011 48.98 49.03 48.65 48.75 51,914 -0.65(-1.32%)
Jun 09, 2011 49.00 49.43 49.00 49.40 9,191 +0.03(+0.06%)
Jun 08, 2011 49.17 49.37 49.09 49.37 40,555 +0.30(+0.61%)
Jun 07, 2011 48.99 49.36 48.99 49.07 19,535 +0.57(+1.18%)
Jun 06, 2011 48.40 48.65 48.26 48.50 15,206 -0.81(-1.64%)
Jun 03, 2011 48.84 49.40 48.84 49.31 9,046 +0.23(+0.47%)
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%)
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.