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, 2018 54.75 55.10 54.56 54.80 39,900 -0.29(-0.52%)
Dec 28, 2018 53.90 55.63 53.90 55.09 18,100 +0.92(+1.69%)
Dec 27, 2018 53.43 54.30 52.73 54.17 41,345 +0.84(+1.58%)
Dec 26, 2018 51.00 53.87 51.00 53.33 35,420 +1.54(+2.97%)
Dec 24, 2018 53.20 53.20 51.62 51.79 18,800 -0.73(-1.40%)
Dec 21, 2018 52.10 53.55 52.10 52.52 18,000 -1.80(-3.30%)
Dec 20, 2018 54.14 54.33 53.47 54.32 17,554 +0.42(+0.79%)
Dec 19, 2018 55.12 55.60 53.50 53.90 16,573 -1.82(-3.28%)
Dec 18, 2018 55.73 55.73 55.23 55.72 21,304 +0.39(+0.70%)
Dec 17, 2018 55.60 55.76 55.03 55.33 27,905 +0.20(+0.36%)
Dec 14, 2018 55.25 55.65 55.13 55.13 12,600 -0.42(-0.76%)
Dec 13, 2018 55.49 55.55 55.26 55.55 10,431 +0.20(+0.36%)
Dec 12, 2018 55.76 55.76 55.23 55.35 10,880 +0.58(+1.06%)
Dec 11, 2018 54.47 55.00 54.18 54.77 25,449 +0.92(+1.70%)
Dec 10, 2018 53.66 54.19 53.27 53.85 57,459 -0.49(-0.89%)
Dec 07, 2018 55.18 55.18 54.19 54.34 15,500 +0.62(+1.15%)
Dec 06, 2018 53.77 54.09 52.82 53.72 47,319 +0.93(+1.76%)
Dec 04, 2018 53.88 54.06 52.60 52.79 14,400 -2.12(-3.87%)
Dec 03, 2018 55.09 55.09 54.71 54.91 16,214 +0.75(+1.38%)
Nov 30, 2018 54.76 54.76 53.78 54.16 5,600 -0.22(-0.40%)
Nov 29, 2018 54.26 54.67 54.26 54.38 9,032 +0.30(+0.55%)
Nov 28, 2018 53.35 54.19 53.20 54.09 11,883 +0.58(+1.07%)
Nov 27, 2018 53.38 53.66 53.38 53.51 17,715 -0.30(-0.55%)
Nov 26, 2018 53.87 53.96 53.58 53.80 12,330 +0.65(+1.22%)
Nov 23, 2018 53.35 53.35 52.99 53.16 1,600 -0.00(-0.01%)
Nov 21, 2018 53.16 53.16 53.16 0 +0.15(+0.29%)
Nov 20, 2018 53.36 53.37 52.90 53.01 18,317 +0.31(+0.59%)
Nov 19, 2018 52.77 53.04 52.59 52.70 14,650 -1.14(-2.12%)
Nov 16, 2018 54.38 54.38 53.12 53.84 12,900 +0.38(+0.71%)
Nov 15, 2018 53.25 53.64 52.93 53.45 22,826 +0.23(+0.44%)
Nov 14, 2018 53.30 53.77 52.79 53.22 13,673 -0.20(-0.37%)
Nov 13, 2018 53.56 54.07 53.09 53.42 25,907 -0.38(-0.71%)
Nov 12, 2018 54.01 54.02 53.59 53.80 17,179 -0.69(-1.27%)
Nov 09, 2018 55.00 55.00 54.32 54.49 9,300 -1.10(-1.98%)
Nov 08, 2018 55.96 55.96 55.42 55.59 4,101 -0.43(-0.77%)
Nov 07, 2018 55.80 56.02 55.59 56.02 10,735 -0.59(-1.04%)
Nov 06, 2018 57.11 57.25 55.50 56.61 11,765 +0.89(+1.60%)
Nov 05, 2018 56.54 56.54 55.50 55.72 10,183 -0.53(-0.94%)
Nov 02, 2018 57.64 57.64 55.65 56.25 8,800 +0.35(+0.64%)
Nov 01, 2018 56.68 56.68 55.50 55.90 12,948 -0.86(-1.52%)
Oct 31, 2018 55.10 57.87 55.10 56.76 14,445 +0.07(+0.11%)
Oct 30, 2018 56.41 56.81 56.20 56.69 11,060 +0.71(+1.27%)
Oct 29, 2018 57.05 57.05 55.48 55.98 24,316 -0.46(-0.82%)
Oct 26, 2018 56.09 56.80 55.60 56.44 16,000 -1.15(-1.99%)
Oct 25, 2018 57.38 57.89 57.26 57.59 12,394 +0.90(+1.59%)
Oct 24, 2018 58.05 58.05 56.42 56.69 10,918 -2.42(-4.09%)
Oct 23, 2018 58.19 59.47 57.95 59.10 14,333 -0.51(-0.85%)
Oct 22, 2018 60.80 60.80 58.84 59.61 3,688 -0.13(-0.22%)
Oct 19, 2018 60.52 60.52 59.66 59.74 11,000 +0.01(+0.02%)
Oct 18, 2018 60.74 60.86 59.45 59.73 18,517 -1.95(-3.15%)
Oct 17, 2018 61.41 62.33 61.33 61.67 6,234 -0.68(-1.08%)
Oct 16, 2018 61.75 62.55 61.46 62.35 11,180 +1.57(+2.58%)
Oct 15, 2018 60.50 60.83 60.32 60.78 20,705 +0.24(+0.40%)
Oct 12, 2018 60.63 60.63 59.55 60.54 18,300 -0.65(-1.05%)
Oct 11, 2018 63.76 63.76 60.81 61.19 11,526 -1.92(-3.04%)
Oct 10, 2018 64.91 64.91 62.96 63.10 10,069 -1.35(-2.09%)
Oct 09, 2018 64.12 64.45 64.12 64.45 5,653 +0.84(+1.32%)
Oct 08, 2018 63.36 63.62 63.11 63.61 4,048 +0.28(+0.45%)
Oct 05, 2018 63.56 63.56 63.20 63.33 5,500 +0.12(+0.20%)
Oct 04, 2018 63.10 63.20 62.58 63.20 3,325 +0.75(+1.19%)
Oct 03, 2018 62.60 62.66 62.38 62.45 2,550 -0.59(-0.93%)
Oct 02, 2018 62.67 63.08 62.67 63.04 6,671 -0.02(-0.02%)
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.