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, 2017 44.92 45.12 44.92 45.08 75,950 -0.12(-0.27%)
Jan 30, 2017 45.07 45.20 45.07 45.20 1,161 -0.26(-0.57%)
Jan 27, 2017 45.46 45.46 45.46 45.46 822 -0.62(-1.35%)
Jan 26, 2017 46.11 46.11 46.00 46.08 2,699 -0.07(-0.15%)
Jan 25, 2017 45.88 46.15 45.88 46.15 4,421 +0.08(+0.17%)
Jan 24, 2017 46.06 46.21 45.88 46.07 13,023 +0.93(+2.05%)
Jan 23, 2017 44.90 45.15 44.90 45.15 2,881 +0.49(+1.10%)
Jan 20, 2017 44.61 44.70 44.61 44.66 1,799 +0.10(+0.22%)
Jan 19, 2017 44.72 44.72 44.47 44.55 859 -0.26(-0.58%)
Jan 18, 2017 45.07 45.07 44.63 44.81 2,540 +0.20(+0.46%)
Jan 17, 2017 44.24 44.61 44.20 44.61 883 +0.25(+0.56%)
Jan 13, 2017 44.36 44.36 44.36 0 -0.38(-0.85%)
Jan 12, 2017 44.75 44.75 44.70 44.74 2,934 +0.46(+1.03%)
Jan 11, 2017 44.31 44.31 44.28 44.28 1,805 +0.60(+1.39%)
Jan 10, 2017 43.07 43.82 43.07 43.68 1,549 +0.14(+0.32%)
Jan 09, 2017 43.54 43.54 43.54 43.54 1,199 -0.19(-0.43%)
Jan 06, 2017 44.04 44.04 43.73 43.73 2,987 -0.33(-0.75%)
Jan 05, 2017 44.55 44.55 43.93 44.06 11,128 +0.24(+0.55%)
Jan 04, 2017 43.27 43.82 43.27 43.82 925 +1.15(+2.70%)
Jan 03, 2017 42.46 42.67 42.46 42.67 1,198 -0.17(-0.40%)
Dec 29, 2016 42.84 42.84 42.84 0 -0.38(-0.87%)
Dec 28, 2016 43.22 43.22 43.10 43.22 1,570 +0.30(+0.70%)
Dec 27, 2016 43.27 43.27 42.92 42.92 1,617 -1.09(-2.49%)
Dec 23, 2016 44.02 44.02 44.02 0 +0.66(+1.53%)
Dec 22, 2016 43.35 43.35 43.35 43.35 435 +0.00(+0.00%)
Dec 21, 2016 43.35 43.35 43.35 43.35 986 -0.23(-0.53%)
Dec 20, 2016 43.81 43.81 43.58 43.58 8,307 -0.15(-0.34%)
Dec 19, 2016 43.55 43.73 43.50 43.73 4,855 +0.30(+0.69%)
Dec 16, 2016 43.46 43.58 43.31 43.43 5,829 -0.13(-0.30%)
Dec 15, 2016 43.57 43.65 43.56 43.56 3,160 -0.11(-0.26%)
Dec 14, 2016 44.11 44.14 43.67 43.67 1,190 -1.55(-3.44%)
Dec 13, 2016 45.16 45.23 45.01 45.23 2,939 +1.15(+2.61%)
Dec 12, 2016 44.61 44.98 44.08 44.08 5,558 -1.99(-4.32%)
Dec 09, 2016 46.07 46.07 46.07 46.07 947 -0.16(-0.36%)
Dec 08, 2016 46.05 46.33 46.05 46.23 5,540 +0.39(+0.86%)
Dec 07, 2016 44.75 45.92 44.75 45.84 1,511 +0.72(+1.60%)
Dec 06, 2016 45.12 45.26 45.12 45.12 1,493 +0.13(+0.29%)
Dec 05, 2016 45.91 45.91 44.75 44.99 18,825 +0.77(+1.74%)
Dec 02, 2016 43.91 44.32 43.91 44.22 3,790 +0.31(+0.71%)
Dec 01, 2016 44.03 44.03 43.87 43.91 5,076 -0.19(-0.43%)
Nov 30, 2016 44.15 44.32 44.10 44.10 3,062 -0.35(-0.79%)
Nov 29, 2016 44.44 44.49 44.40 44.45 2,409 +0.12(+0.27%)
Nov 28, 2016 44.22 44.33 44.22 44.33 747 +1.71(+4.02%)
Nov 25, 2016 42.58 42.74 42.58 42.62 2,772 -2.36(-5.25%)
Nov 23, 2016 44.98 44.98 44.98 0 +0.25(+0.55%)
Nov 22, 2016 44.68 44.85 44.56 44.73 5,297 +0.52(+1.19%)
Nov 21, 2016 44.09 44.20 44.05 44.20 4,778 -0.18(-0.39%)
Nov 17, 2016 44.38 44.38 44.38 172 -0.79(-1.75%)
Nov 16, 2016 44.88 45.17 44.55 45.17 1,159 -0.15(-0.33%)
Nov 15, 2016 45.67 46.07 45.32 45.32 3,305 -0.67(-1.47%)
Nov 14, 2016 46.14 46.14 45.98 45.99 1,246 -0.19(-0.41%)
Nov 11, 2016 46.00 46.21 46.00 46.19 6,194 +0.91(+2.01%)
Nov 10, 2016 45.10 45.40 45.10 45.27 1,866 +0.56(+1.26%)
Nov 09, 2016 44.82 44.82 44.54 44.71 14,290 +0.90(+2.05%)
Nov 08, 2016 43.81 43.81 43.81 43.81 1,013 -0.11(-0.26%)
Nov 07, 2016 44.37 44.37 43.92 43.92 2,150 +0.27(+0.63%)
Nov 04, 2016 44.05 44.05 43.22 43.65 1,715 -1.53(-3.39%)
Nov 03, 2016 45.23 45.23 45.03 45.18 7,304 +0.84(+1.89%)
Nov 02, 2016 44.68 45.02 44.34 44.34 1,355 -0.16(-0.36%)
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.