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 31, 2012 38.86 38.97 38.53 38.81 6,173 +0.11(+0.29%)
May 30, 2012 39.32 39.32 38.58 38.70 11,566 -0.53(-1.35%)
May 29, 2012 39.00 39.52 39.00 39.23 7,550 +0.98(+2.56%)
May 25, 2012 38.22 38.76 38.20 38.25 11,045 -0.47(-1.21%)
May 24, 2012 38.81 39.13 38.62 38.72 15,052 -0.30(-0.77%)
May 23, 2012 38.67 39.02 38.47 39.02 5,986 -0.33(-0.84%)
May 22, 2012 39.50 39.84 39.07 39.35 33,959 -0.25(-0.63%)
May 21, 2012 39.41 39.68 39.38 39.60 30,945 +0.07(+0.18%)
May 18, 2012 40.15 40.15 39.53 39.53 6,061 -0.77(-1.91%)
May 17, 2012 41.00 41.00 40.19 40.30 10,785 +0.01(+0.02%)
May 16, 2012 40.44 40.44 40.11 40.29 4,238 +0.04(+0.10%)
May 15, 2012 40.65 40.67 40.20 40.25 5,277 -0.58(-1.42%)
May 14, 2012 40.94 41.03 40.83 40.83 4,341 -0.50(-1.20%)
May 11, 2012 41.07 41.55 41.07 41.33 3,730 -0.41(-0.99%)
May 10, 2012 41.42 41.80 41.42 41.74 18,284 +0.07(+0.17%)
May 09, 2012 41.53 41.94 41.34 41.67 26,289 -0.53(-1.26%)
May 08, 2012 42.45 42.45 41.72 42.20 11,481 +0.36(+0.86%)
May 07, 2012 41.11 41.84 41.11 41.84 19,242 +0.35(+0.84%)
May 04, 2012 42.09 42.09 41.27 41.49 9,236 -0.50(-1.19%)
May 03, 2012 42.15 42.73 41.75 41.99 9,440 -0.30(-0.71%)
May 02, 2012 42.29 42.72 42.29 42.29 2,571 -0.51(-1.19%)
May 01, 2012 42.62 42.95 42.62 42.80 4,837 -0.19(-0.44%)
Apr 30, 2012 43.15 43.15 42.90 42.99 5,171 -0.20(-0.46%)
Apr 27, 2012 43.15 43.19 42.96 43.19 8,977 -0.68(-1.55%)
Apr 26, 2012 43.84 44.10 43.67 43.87 2,810 -0.28(-0.63%)
Apr 25, 2012 44.14 44.15 43.83 44.15 7,775 +0.11(+0.25%)
Apr 24, 2012 44.04 44.04 43.77 44.04 5,894 +0.39(+0.89%)
Apr 23, 2012 43.45 43.75 43.45 43.65 13,827 -0.12(-0.27%)
Apr 20, 2012 43.82 43.97 43.77 43.77 3,514 +0.22(+0.51%)
Apr 19, 2012 44.05 44.05 43.41 43.55 2,659 -0.34(-0.77%)
Apr 18, 2012 44.05 44.25 43.89 43.89 24,019 -0.67(-1.50%)
Apr 17, 2012 44.34 44.65 44.05 44.56 6,439 +0.51(+1.16%)
Apr 16, 2012 44.28 44.28 43.97 44.05 7,961 -0.75(-1.67%)
Apr 13, 2012 45.01 45.01 44.65 44.80 8,381 -1.15(-2.50%)
Apr 12, 2012 45.08 45.95 45.08 45.95 16,514 +1.40(+3.14%)
Apr 11, 2012 44.55 44.56 44.05 44.55 24,783 +0.54(+1.23%)
Apr 10, 2012 44.71 45.00 44.00 44.01 8,404 -0.62(-1.39%)
Apr 09, 2012 44.65 44.73 44.60 44.63 6,265 -0.40(-0.89%)
Apr 05, 2012 45.27 45.39 44.99 45.03 12,946 +0.32(+0.72%)
Apr 04, 2012 45.00 45.00 44.56 44.71 6,627 -1.30(-2.83%)
Apr 03, 2012 46.82 46.82 45.96 46.01 4,638 -1.24(-2.62%)
Apr 02, 2012 47.18 47.25 46.75 47.25 16,449 +0.49(+1.05%)
Mar 30, 2012 46.50 46.77 46.50 46.76 4,802 +0.16(+0.34%)
Mar 29, 2012 46.91 46.91 46.26 46.60 5,934 -0.75(-1.58%)
Mar 28, 2012 47.70 47.70 47.12 47.35 12,879 -0.07(-0.15%)
Mar 27, 2012 48.11 48.11 47.41 47.42 10,041 -0.71(-1.48%)
Mar 26, 2012 48.10 48.22 47.72 48.13 58,181 +0.93(+1.97%)
Mar 23, 2012 46.97 47.20 46.63 47.20 16,783 +0.29(+0.62%)
Mar 22, 2012 47.19 47.30 46.85 46.91 16,004 -0.44(-0.93%)
Mar 21, 2012 47.23 47.46 47.23 47.35 6,577 -0.63(-1.31%)
Mar 20, 2012 47.98 48.36 47.86 47.98 8,287 -0.58(-1.19%)
Mar 19, 2012 48.44 48.59 48.34 48.56 8,484 +0.46(+0.96%)
Mar 16, 2012 47.76 48.34 47.76 48.10 10,995 +0.55(+1.16%)
Mar 15, 2012 47.95 47.95 47.42 47.55 2,834 -0.15(-0.31%)
Mar 14, 2012 47.80 47.95 47.56 47.70 6,602 -0.25(-0.52%)
Mar 13, 2012 47.49 48.00 47.49 47.95 14,529 +0.51(+1.08%)
Mar 12, 2012 47.38 47.70 47.38 47.44 3,988 -0.30(-0.63%)
Mar 09, 2012 47.29 47.97 47.29 47.74 10,775 -0.47(-0.97%)
Mar 08, 2012 47.91 48.47 47.85 48.21 15,699 +1.32(+2.82%)
Mar 07, 2012 46.19 46.99 46.19 46.89 19,254 +0.55(+1.19%)
Mar 06, 2012 46.66 46.66 46.10 46.34 25,968 -1.60(-3.34%)
Mar 05, 2012 47.97 48.09 47.69 47.94 15,656 -0.36(-0.75%)
Mar 02, 2012 48.28 48.67 48.28 48.30 4,666 -0.79(-1.61%)
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.