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 (%)
Jan 31, 2007 40.75 40.75 39.75 40.75 61,476 +0.85(+2.13%)
Jan 30, 2007 39.90 40.10 39.40 39.90 24,725 -0.35(-0.87%)
Jan 29, 2007 40.25 40.25 39.70 40.25 40,188 +0.30(+0.75%)
Jan 26, 2007 39.95 40.00 39.35 39.95 46,706 +0.50(+1.27%)
Jan 25, 2007 39.45 40.10 39.00 39.45 120,824 -0.40(-1.00%)
Jan 24, 2007 39.85 39.85 39.40 39.85 143,164 +1.45(+3.78%)
Jan 23, 2007 38.40 38.60 37.85 38.40 151,235 +1.15(+3.09%)
Jan 22, 2007 37.25 37.60 37.00 37.25 113,623 +0.30(+0.81%)
Jan 19, 2007 36.95 37.20 36.50 36.95 45,158 +0.45(+1.23%)
Jan 18, 2007 36.50 36.80 36.30 36.50 37,959 +0.70(+1.96%)
Jan 17, 2007 35.80 36.00 35.50 35.80 76,082 -0.40(-1.10%)
Jan 16, 2007 36.20 36.25 35.65 36.20 56,069 -0.05(-0.14%)
Jan 12, 2007 36.25 36.25 35.55 36.25 31,723 +0.10(+0.28%)
Jan 11, 2007 36.15 36.25 35.25 36.15 71,297 -0.10(-0.28%)
Jan 10, 2007 36.25 36.25 35.55 36.25 114,557 +0.35(+0.97%)
Jan 09, 2007 35.90 36.25 35.65 35.90 63,920 -1.05(-2.84%)
Jan 08, 2007 36.95 36.95 36.35 36.95 51,811 +0.20(+0.54%)
Jan 05, 2007 36.75 36.85 36.30 36.75 75,728 -1.25(-3.29%)
Jan 04, 2007 38.20 38.00 37.10 38.00 64,157 -0.20(-0.52%)
Jan 03, 2007 38.20 38.50 37.70 38.20 81,381 +0.25(+0.66%)
Dec 29, 2006 37.95 37.95 37.50 37.95 65,325 +0.40(+1.07%)
Dec 28, 2006 37.55 37.65 36.90 37.55 38,572 +0.10(+0.27%)
Dec 27, 2006 37.45 37.45 36.85 37.45 52,538 -0.25(-0.66%)
Dec 26, 2006 37.70 37.70 37.00 37.70 38,709 +0.00(+0.00%)
Dec 22, 2006 37.70 37.85 37.35 37.70 56,445 -0.80(-2.08%)
Dec 21, 2006 38.50 38.65 37.80 38.50 53,947 -0.15(-0.39%)
Dec 20, 2006 38.65 38.65 38.15 38.65 36,151 +0.10(+0.26%)
Dec 19, 2006 38.55 38.55 37.80 38.55 32,738 -0.15(-0.39%)
Dec 18, 2006 38.70 39.00 38.35 38.70 42,951 +0.20(+0.52%)
Dec 15, 2006 38.50 38.50 38.05 38.50 36,712 -0.15(-0.39%)
Dec 14, 2006 38.65 38.95 38.10 38.65 44,666 +0.20(+0.52%)
Dec 13, 2006 38.45 38.80 38.25 38.45 43,483 -0.15(-0.39%)
Dec 12, 2006 38.60 38.85 38.23 38.60 28,000 +0.10(+0.26%)
Dec 11, 2006 38.50 38.50 37.80 38.50 30,170 +0.30(+0.79%)
Dec 08, 2006 38.20 38.45 37.95 38.20 39,009 -1.15(-2.92%)
Dec 07, 2006 39.35 39.50 39.10 39.35 43,392 -0.15(-0.38%)
Dec 06, 2006 39.50 49.95 39.30 39.50 16,361 +0.20(+0.51%)
Dec 05, 2006 39.30 39.40 38.75 39.30 47,535 +1.15(+3.01%)
Dec 04, 2006 38.15 38.45 37.75 38.15 54,868 +0.75(+2.01%)
Dec 01, 2006 37.40 37.95 37.15 37.40 34,487 +0.10(+0.27%)
Nov 30, 2006 37.30 37.50 37.00 37.30 37,739 +0.90(+2.47%)
Nov 29, 2006 36.40 36.45 35.95 36.40 38,371 +0.40(+1.11%)
Nov 28, 2006 36.00 36.00 35.30 36.00 24,177 +0.75(+2.13%)
Nov 27, 2006 35.25 35.80 35.05 35.25 32,510 +0.10(+0.28%)
Nov 24, 2006 35.15 35.30 34.60 35.15 25,576 +0.40(+1.15%)
Nov 22, 2006 34.75 35.00 34.40 34.75 34,700 +1.20(+3.58%)
Nov 21, 2006 33.55 34.05 33.50 33.55 38,173 -0.95(-2.75%)
Nov 20, 2006 34.50 34.70 34.15 34.50 28,036 -0.70(-1.99%)
Nov 17, 2006 35.20 35.20 34.50 35.20 25,306 -0.75(-2.09%)
Nov 16, 2006 35.95 35.95 35.25 35.95 40,271 +0.05(+0.14%)
Nov 15, 2006 35.90 36.10 35.25 35.90 44,093 -1.55(-4.14%)
Nov 14, 2006 37.45 37.45 36.70 37.45 36,278 +1.20(+3.31%)
Nov 13, 2006 36.25 36.40 35.75 36.25 20,863 -1.00(-2.68%)
Nov 10, 2006 37.25 37.40 37.00 37.25 46,233 +0.25(+0.68%)
Nov 09, 2006 37.00 37.00 36.65 37.00 35,158 -0.55(-1.46%)
Nov 08, 2006 37.55 37.85 37.30 37.55 36,706 -1.50(-3.84%)
Nov 07, 2006 39.05 39.25 38.35 39.05 107,193 +0.65(+1.69%)
Nov 06, 2006 38.40 38.40 37.60 38.40 36,246 +0.50(+1.32%)
Nov 03, 2006 37.90 38.00 35.83 37.90 57,566 -0.05(-0.13%)
Nov 02, 2006 37.95 38.15 37.65 37.95 35,047 -0.15(-0.39%)
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.