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, 2018 56.36 56.40 55.92 56.17 14,884 -0.71(-1.25%)
Jan 30, 2018 56.97 56.97 56.89 56.89 1,890 -1.11(-1.92%)
Jan 29, 2018 58.06 58.06 57.54 58.00 2,775 +0.12(+0.22%)
Jan 26, 2018 58.31 58.31 57.83 57.88 2,769 -0.74(-1.26%)
Jan 25, 2018 58.87 58.87 58.61 58.61 2,561 +0.53(+0.92%)
Jan 24, 2018 57.30 58.57 57.30 58.08 2,187 +0.88(+1.54%)
Jan 23, 2018 57.46 57.69 57.20 57.20 3,857 -0.09(-0.16%)
Jan 22, 2018 57.27 57.32 56.93 57.29 1,686 -0.32(-0.56%)
Jan 19, 2018 57.70 57.77 57.61 57.61 2,717 -0.06(-0.11%)
Jan 18, 2018 57.60 57.85 57.58 57.67 4,531 -1.73(-2.90%)
Jan 17, 2018 59.14 59.42 59.14 59.40 3,325 -0.09(-0.15%)
Jan 16, 2018 59.76 59.76 59.31 59.49 2,758 -0.00(-0.01%)
Jan 12, 2018 59.49 59.49 59.49 0 +0.70(+1.19%)
Jan 11, 2018 58.65 58.85 58.65 58.80 3,822 +0.48(+0.83%)
Jan 10, 2018 58.57 57.64 58.31 3,394 +0.67(+1.16%)
Jan 09, 2018 57.19 57.64 57.19 57.64 4,667 -0.08(-0.13%)
Jan 08, 2018 57.76 57.81 57.55 57.72 1,747 +0.12(+0.20%)
Jan 05, 2018 57.48 57.64 57.48 57.60 1,968 -0.45(-0.78%)
Jan 04, 2018 57.98 58.05 57.95 58.05 3,744 +1.85(+3.29%)
Jan 03, 2018 56.09 56.35 56.07 56.20 3,132 +0.56(+1.01%)
Jan 02, 2018 55.64 55.35 55.64 11,943 +0.19(+0.34%)
Dec 29, 2017 55.45 55.45 55.45 0 +0.33(+0.59%)
Dec 28, 2017 55.09 55.15 55.09 55.12 2,100 -0.22(-0.39%)
Dec 27, 2017 55.30 55.34 55.07 55.34 3,063 +1.48(+2.75%)
Dec 26, 2017 54.08 54.08 53.86 53.86 1,870 -0.54(-0.99%)
Dec 22, 2017 54.25 54.45 54.25 54.40 1,933 +1.16(+2.18%)
Dec 21, 2017 53.21 53.24 53.21 53.24 1,548 -0.01(-0.02%)
Dec 20, 2017 52.89 53.33 52.89 53.25 3,196 +0.98(+1.87%)
Dec 19, 2017 52.03 52.43 52.03 52.27 1,576 -0.16(-0.30%)
Dec 18, 2017 52.28 52.56 52.28 52.43 1,944 +0.86(+1.66%)
Dec 15, 2017 51.57 51.59 51.52 51.57 2,765 -0.03(-0.06%)
Dec 14, 2017 51.80 52.17 51.60 51.60 4,748 -0.39(-0.75%)
Dec 13, 2017 51.61 51.99 51.61 51.99 3,409 +0.28(+0.54%)
Dec 12, 2017 51.71 51.78 51.71 51.71 1,008 +0.10(+0.19%)
Dec 11, 2017 51.45 51.61 51.45 51.61 11,945 +0.41(+0.81%)
Dec 08, 2017 51.55 51.55 51.20 51.20 62,430 -0.30(-0.57%)
Dec 07, 2017 51.49 51.49 51.49 51.49 1,065 +0.59(+1.17%)
Dec 06, 2017 51.10 51.23 50.90 50.90 1,630 -0.54(-1.06%)
Dec 05, 2017 51.31 51.53 51.30 51.44 2,038 +0.96(+1.90%)
Dec 04, 2017 50.63 50.75 50.48 50.48 2,635 -0.05(-0.10%)
Dec 01, 2017 50.50 50.56 50.50 50.53 15,095 -0.01(-0.01%)
Nov 30, 2017 50.57 50.57 50.53 50.54 2,145 +0.19(+0.38%)
Nov 29, 2017 50.44 50.44 50.34 50.34 675 +0.43(+0.86%)
Nov 28, 2017 49.31 50.09 49.31 49.91 13,562 -0.09(-0.17%)
Nov 27, 2017 50.57 50.57 50.00 50.00 2,926 -0.30(-0.60%)
Nov 24, 2017 50.30 50.30 50.30 50.30 1,715 +0.55(+1.11%)
Nov 22, 2017 49.73 49.75 49.63 49.75 2,682 +0.23(+0.46%)
Nov 21, 2017 49.41 49.60 49.41 49.52 1,361 +0.09(+0.18%)
Nov 20, 2017 49.20 49.43 49.20 49.43 15,954 +0.42(+0.87%)
Nov 17, 2017 48.96 49.01 48.91 49.01 2,162 +0.04(+0.08%)
Nov 16, 2017 48.88 49.06 48.86 48.97 4,147 +0.19(+0.39%)
Nov 15, 2017 49.05 49.05 48.71 48.77 3,831 -0.86(-1.73%)
Nov 14, 2017 49.55 49.63 49.49 49.63 1,508 -0.25(-0.49%)
Nov 13, 2017 49.15 50.62 49.15 49.88 3,256 -1.64(-3.18%)
Nov 10, 2017 51.52 51.52 51.52 51.52 809 +0.33(+0.63%)
Nov 09, 2017 51.25 51.39 51.20 51.20 1,508 +0.03(+0.06%)
Nov 08, 2017 51.45 51.45 51.17 51.17 2,386 +0.66(+1.30%)
Nov 07, 2017 50.95 51.07 50.51 50.51 23,167 +1.26(+2.56%)
Nov 06, 2017 49.25 49.25 49.02 49.25 8,091 +1.84(+3.89%)
Nov 03, 2017 47.28 47.51 47.28 47.41 3,582 -0.00(-0.01%)
Nov 02, 2017 47.05 47.42 47.05 47.41 5,062 +0.43(+0.92%)
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.