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 31, 2020 40.23 40.23 40.23 0 +0.09(+0.22%)
Jul 30, 2020 40.85 40.85 39.50 40.14 124,369 -1.78(-4.24%)
Jul 29, 2020 41.43 41.92 41.39 41.92 12,160 +0.13(+0.31%)
Jul 28, 2020 42.05 42.26 41.79 41.79 12,853 -0.66(-1.55%)
Jul 27, 2020 42.34 42.70 42.34 42.45 21,106 +0.84(+2.02%)
Jul 24, 2020 42.07 42.07 41.46 41.61 94,700 -0.09(-0.22%)
Jul 23, 2020 41.90 42.23 41.66 41.70 65,238 -0.30(-0.71%)
Jul 22, 2020 41.86 42.20 41.84 42.00 40,373 +0.03(+0.07%)
Jul 21, 2020 41.97 42.43 41.93 41.97 13,209 -1.07(-2.48%)
Jul 20, 2020 43.05 43.32 42.96 43.04 21,383 -0.15(-0.35%)
Jul 17, 2020 43.17 43.47 43.05 43.19 115,300 -0.12(-0.27%)
Jul 16, 2020 43.40 43.76 43.21 43.31 57,572 +0.31(+0.71%)
Jul 15, 2020 42.63 43.39 42.63 43.00 255,381 +0.86(+2.04%)
Jul 14, 2020 41.90 42.28 41.89 42.14 319,620 +0.22(+0.51%)
Jul 13, 2020 41.25 42.47 41.25 41.92 32,115 -0.15(-0.35%)
Jul 10, 2020 42.02 42.57 41.89 42.07 10,400 +0.21(+0.50%)
Jul 09, 2020 42.25 42.25 41.79 41.86 13,805 -0.54(-1.27%)
Jul 08, 2020 42.15 42.40 42.03 42.40 22,649 +0.53(+1.26%)
Jul 07, 2020 41.93 42.27 41.82 41.87 37,568 -0.76(-1.78%)
Jul 06, 2020 42.32 42.66 42.30 42.63 15,619 +0.13(+0.31%)
Jul 02, 2020 42.28 42.50 42.19 42.50 20,600 +0.39(+0.93%)
Jul 01, 2020 42.23 42.38 42.04 42.11 20,963 -0.03(-0.08%)
Jun 30, 2020 41.90 42.20 41.90 42.14 21,444 +0.19(+0.46%)
Jun 29, 2020 41.48 41.95 41.48 41.95 18,078 -0.09(-0.21%)
Jun 26, 2020 42.55 42.55 41.93 42.04 27,600 -0.50(-1.18%)
Jun 25, 2020 42.55 42.58 42.13 42.54 45,769 +0.27(+0.64%)
Jun 24, 2020 42.42 42.83 42.05 42.27 15,156 -1.04(-2.40%)
Jun 23, 2020 43.57 43.71 43.31 43.31 31,261 -0.25(-0.57%)
Jun 22, 2020 43.30 43.56 43.18 43.56 19,149 -0.21(-0.48%)
Jun 19, 2020 44.17 44.49 43.75 43.77 40,500 -0.74(-1.66%)
Jun 18, 2020 44.73 44.80 44.45 44.51 15,170 -0.34(-0.76%)
Jun 17, 2020 44.63 45.00 44.63 44.85 47,288 +0.25(+0.56%)
Jun 16, 2020 44.80 44.88 44.52 44.60 32,954 +0.09(+0.20%)
Jun 15, 2020 43.54 44.51 43.54 44.51 13,565 -0.18(-0.39%)
Jun 12, 2020 44.58 44.86 44.38 44.69 6,600 +1.02(+2.32%)
Jun 11, 2020 44.42 45.10 43.35 43.67 8,663 -2.44(-5.29%)
Jun 10, 2020 48.01 48.01 45.72 46.11 13,996 +0.01(+0.02%)
Jun 09, 2020 45.57 46.23 45.57 46.10 21,053 -0.64(-1.37%)
Jun 08, 2020 46.27 46.91 46.27 46.74 12,619 +0.65(+1.41%)
Jun 05, 2020 46.37 46.42 44.36 46.09 5,700 +0.23(+0.50%)
Jun 04, 2020 45.94 45.94 45.54 45.86 18,084 -0.67(-1.44%)
Jun 03, 2020 46.39 46.69 46.37 46.53 28,364 +0.11(+0.24%)
Jun 02, 2020 46.54 46.54 45.80 46.42 19,891 +0.12(+0.26%)
Jun 01, 2020 46.30 46.30 45.73 46.30 6,609 -0.01(-0.02%)
May 29, 2020 46.70 46.70 46.20 46.31 19,100 -0.62(-1.32%)
May 28, 2020 46.72 47.33 46.72 46.93 30,471 +0.54(+1.16%)
May 27, 2020 46.55 46.55 45.90 46.39 24,699 +1.46(+3.25%)
May 26, 2020 45.62 45.62 44.72 44.93 21,271 +0.58(+1.31%)
May 22, 2020 44.35 44.72 44.26 44.35 7,300 -0.57(-1.27%)
May 21, 2020 45.12 45.12 44.42 44.92 14,983 +0.30(+0.67%)
May 20, 2020 45.11 45.15 44.47 44.62 18,404 +0.04(+0.09%)
May 19, 2020 44.83 44.83 43.85 44.58 67,522 -0.05(-0.10%)
May 18, 2020 43.77 44.65 43.48 44.62 30,566 +1.45(+3.35%)
May 15, 2020 43.75 43.75 43.05 43.18 16,300 -0.43(-0.99%)
May 14, 2020 44.00 44.00 43.32 43.61 11,073 -0.28(-0.65%)
May 13, 2020 44.23 44.50 43.78 43.89 19,665 +0.14(+0.33%)
May 12, 2020 43.94 44.72 43.75 43.75 75,801 -1.52(-3.36%)
May 11, 2020 43.41 45.31 43.41 45.27 13,339 +1.27(+2.89%)
May 08, 2020 44.27 44.27 43.39 44.00 30,800 +2.06(+4.91%)
May 07, 2020 41.76 42.27 41.64 41.94 61,985 +0.38(+0.91%)
May 06, 2020 41.95 42.21 41.45 41.56 19,553 -0.12(-0.29%)
May 05, 2020 41.96 42.33 41.64 41.68 14,428 +0.48(+1.17%)
May 04, 2020 40.81 41.34 40.81 41.20 26,387 -0.42(-1.02%)
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.