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 30, 2014 39.84 39.84 39.63 39.64 2,734 -0.41(-1.02%)
May 29, 2014 39.89 40.13 39.89 40.05 17,982 +0.75(+1.91%)
May 28, 2014 39.42 39.42 39.30 39.30 2,550 -0.35(-0.88%)
May 27, 2014 39.71 39.71 39.51 39.65 2,914 +0.27(+0.69%)
May 23, 2014 39.38 39.38 39.38 0 +0.12(+0.30%)
May 22, 2014 39.28 39.28 39.20 39.26 3,129 -0.01(-0.02%)
May 21, 2014 39.24 39.32 39.22 39.27 5,760 +0.62(+1.60%)
May 20, 2014 38.95 38.95 38.40 38.65 8,273 -0.16(-0.41%)
May 19, 2014 38.72 38.82 38.70 38.81 1,914 -0.12(-0.31%)
May 16, 2014 38.90 39.11 38.85 38.93 2,169 +0.15(+0.39%)
May 15, 2014 38.71 38.84 38.60 38.78 5,615 +0.20(+0.52%)
May 14, 2014 38.68 38.90 38.58 38.58 17,781 +0.10(+0.26%)
May 13, 2014 38.62 38.66 38.38 38.48 7,963 -0.14(-0.35%)
May 12, 2014 38.50 38.64 38.48 38.62 5,101 +0.52(+1.35%)
May 09, 2014 38.54 38.54 38.01 38.10 3,244 -0.04(-0.10%)
May 08, 2014 37.77 38.41 37.77 38.14 11,889 +2.24(+6.24%)
May 07, 2014 35.67 35.98 35.67 35.90 6,494 -0.18(-0.50%)
May 06, 2014 36.25 36.25 36.08 36.08 2,896 -0.13(-0.36%)
May 05, 2014 36.01 36.21 36.00 36.21 1,633 +0.07(+0.19%)
May 02, 2014 36.23 36.23 36.14 36.14 6,423 +0.05(+0.13%)
May 01, 2014 36.05 36.15 36.05 36.09 8,268 +0.37(+1.05%)
Apr 30, 2014 35.75 35.75 35.59 35.72 3,356 -0.38(-1.07%)
Apr 29, 2014 36.01 36.20 35.96 36.10 7,720 +0.01(+0.04%)
Apr 28, 2014 36.06 36.09 35.85 36.09 9,220 +0.14(+0.39%)
Apr 25, 2014 35.95 36.17 35.92 35.95 12,959 +0.39(+1.10%)
Apr 24, 2014 35.47 35.65 35.47 35.56 13,708 -0.15(-0.42%)
Apr 23, 2014 35.59 35.92 35.59 35.71 6,424 +0.14(+0.39%)
Apr 22, 2014 35.69 35.69 35.57 35.57 2,915 -0.30(-0.84%)
Apr 21, 2014 35.86 35.87 35.69 35.87 1,393 -0.45(-1.24%)
Apr 17, 2014 36.32 36.32 36.32 0 +0.08(+0.22%)
Apr 16, 2014 36.10 36.25 36.10 36.24 4,009 +0.57(+1.60%)
Apr 15, 2014 35.64 35.71 35.53 35.67 6,303 -0.41(-1.14%)
Apr 14, 2014 35.91 36.08 35.91 36.08 7,124 +0.16(+0.45%)
Apr 11, 2014 36.07 36.07 35.79 35.92 0 +0.16(+0.45%)
Apr 10, 2014 35.98 36.01 35.74 35.76 3,569 -0.47(-1.30%)
Apr 09, 2014 36.00 36.23 35.95 36.23 4,705 +0.15(+0.42%)
Apr 08, 2014 36.28 36.28 36.06 36.08 2,904 -0.25(-0.69%)
Apr 07, 2014 36.50 36.50 36.30 36.33 5,034 -0.32(-0.87%)
Apr 04, 2014 37.05 37.05 36.65 36.65 0 -0.32(-0.87%)
Apr 03, 2014 37.17 37.17 36.86 36.97 3,793 -0.14(-0.39%)
Apr 02, 2014 37.19 37.19 36.96 37.11 2,892 +0.12(+0.34%)
Apr 01, 2014 37.04 37.04 36.99 36.99 4,971 -0.13(-0.35%)
Mar 31, 2014 37.09 37.22 37.03 37.12 7,082 +0.38(+1.03%)
Mar 28, 2014 36.73 36.74 36.61 36.74 0 +0.51(+1.41%)
Mar 27, 2014 36.44 36.44 36.15 36.23 47,278 +0.03(+0.08%)
Mar 26, 2014 36.65 36.65 36.20 36.20 8,793 -0.55(-1.50%)
Mar 25, 2014 36.75 36.92 36.75 36.75 3,552 +0.15(+0.41%)
Mar 24, 2014 36.53 36.64 36.44 36.60 5,929 -0.12(-0.34%)
Mar 21, 2014 36.77 36.90 36.68 36.72 0 -0.03(-0.07%)
Mar 20, 2014 36.74 36.75 36.62 36.75 2,561 -0.24(-0.65%)
Mar 19, 2014 37.14 37.14 36.90 36.99 7,103 -0.22(-0.59%)
Mar 18, 2014 37.00 37.23 37.00 37.21 13,237 +0.26(+0.70%)
Mar 17, 2014 36.88 36.95 36.77 36.95 2,830 +0.37(+1.01%)
Mar 14, 2014 36.78 36.78 36.57 36.58 0 -0.47(-1.27%)
Mar 13, 2014 37.28 37.28 36.75 37.05 7,967 -0.41(-1.09%)
Mar 12, 2014 37.34 37.46 37.22 37.46 2,252 -0.28(-0.74%)
Mar 11, 2014 37.94 37.95 37.74 37.74 20,108 -0.30(-0.79%)
Mar 10, 2014 37.95 38.19 37.95 38.04 7,575 -0.28(-0.73%)
Mar 07, 2014 38.07 38.33 38.06 38.32 0 -0.06(-0.16%)
Mar 06, 2014 38.41 38.53 38.38 38.38 14,959 +0.37(+0.97%)
Mar 05, 2014 38.02 38.33 38.01 38.01 4,102 -0.34(-0.89%)
Mar 04, 2014 38.25 38.38 38.25 38.35 4,272 +0.56(+1.48%)
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.