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 (%)
Oct 29, 2010 47.63 48.00 47.63 47.73 11,762 -0.32(-0.67%)
Oct 28, 2010 48.67 48.67 47.97 48.05 9,407 +0.05(+0.10%)
Oct 27, 2010 48.02 48.32 47.66 48.00 53,079 -1.24(-2.52%)
Oct 25, 2010 49.18 49.50 49.18 49.24 26,807 +0.89(+1.84%)
Oct 22, 2010 48.48 48.80 48.35 48.35 81,101 -0.36(-0.74%)
Oct 21, 2010 49.12 49.44 48.45 48.71 43,101 -1.22(-2.44%)
Oct 20, 2010 48.93 50.09 48.93 49.93 28,530 +0.43(+0.87%)
Oct 19, 2010 50.12 50.15 49.30 49.50 54,839 -1.89(-3.68%)
Oct 18, 2010 51.15 51.40 50.84 51.39 20,142 +0.01(+0.02%)
Oct 15, 2010 51.00 51.60 51.00 51.38 217,928 -0.17(-0.33%)
Oct 14, 2010 51.85 52.14 51.47 51.55 103,903 +0.70(+1.38%)
Oct 13, 2010 50.18 50.95 50.18 50.85 155,187 +0.45(+0.89%)
Oct 12, 2010 49.70 50.55 49.70 50.40 325,664 +0.34(+0.68%)
Oct 11, 2010 50.00 50.10 49.66 50.06 23,154 +0.07(+0.14%)
Oct 08, 2010 49.69 50.00 49.35 49.99 20,917 +0.88(+1.79%)
Oct 07, 2010 49.45 49.45 48.68 49.11 39,739 +0.26(+0.53%)
Oct 06, 2010 48.42 49.10 48.42 48.85 62,236 +0.66(+1.37%)
Oct 05, 2010 47.25 48.19 47.25 48.19 62,944 +1.79(+3.86%)
Oct 04, 2010 47.05 47.05 46.27 46.40 13,841 -1.00(-2.11%)
Oct 01, 2010 47.05 47.40 46.90 47.40 19,726 +0.12(+0.25%)
Sep 30, 2010 47.65 47.90 47.12 47.28 11,721 -0.92(-1.91%)
Sep 29, 2010 47.91 48.23 47.90 48.20 81,708 +0.96(+2.03%)
Sep 28, 2010 46.81 47.24 46.67 47.24 23,761 +1.23(+2.67%)
Sep 27, 2010 46.64 46.64 46.01 46.01 9,941 +0.06(+0.13%)
Sep 24, 2010 45.60 45.96 45.60 45.95 10,755 +1.21(+2.70%)
Sep 23, 2010 45.20 45.30 44.73 44.74 12,119 -0.43(-0.95%)
Sep 22, 2010 45.50 45.56 45.15 45.17 32,482 -0.51(-1.12%)
Sep 21, 2010 45.70 46.17 45.68 45.68 63,638 -0.52(-1.13%)
Sep 20, 2010 45.90 46.20 45.67 46.20 13,097 +0.93(+2.05%)
Sep 17, 2010 45.23 45.38 45.16 45.27 21,018 -0.20(-0.44%)
Sep 15, 2010 44.65 45.69 44.65 45.47 19,125 -0.22(-0.48%)
Sep 14, 2010 45.31 46.00 45.21 45.69 12,480 +0.72(+1.60%)
Sep 13, 2010 44.55 45.12 44.55 44.97 23,927 +0.28(+0.63%)
Sep 10, 2010 44.20 44.98 44.20 44.69 5,111 -0.29(-0.64%)
Sep 09, 2010 45.10 45.29 44.87 44.98 7,895 +0.47(+1.06%)
Sep 08, 2010 44.00 44.60 43.77 44.51 9,127 +0.24(+0.54%)
Sep 07, 2010 44.90 44.90 44.27 44.27 7,316 +0.27(+0.61%)
Sep 03, 2010 43.40 44.35 43.40 44.00 56,078 +0.55(+1.27%)
Sep 02, 2010 43.05 43.55 43.05 43.45 20,214 -0.65(-1.47%)
Sep 01, 2010 42.80 44.10 42.80 44.10 57,687 +1.60(+3.76%)
Aug 31, 2010 42.32 43.20 42.32 42.50 39,854 -0.62(-1.44%)
Aug 30, 2010 43.15 43.57 42.98 43.12 40,880 +0.17(+0.40%)
Aug 27, 2010 42.69 43.44 42.69 42.95 13,546 +0.60(+1.42%)
Aug 26, 2010 42.70 42.70 42.31 42.35 19,333 -0.69(-1.60%)
Aug 25, 2010 42.86 43.60 42.72 43.04 17,570 +0.23(+0.54%)
Aug 24, 2010 43.00 43.30 42.77 42.81 15,459 -0.54(-1.25%)
Aug 23, 2010 44.25 44.25 43.35 43.35 29,146 -0.60(-1.37%)
Aug 20, 2010 43.75 43.95 43.52 43.95 13,965 -0.19(-0.43%)
Aug 19, 2010 44.76 44.94 43.99 44.14 11,765 +0.04(+0.09%)
Aug 18, 2010 43.88 44.48 43.88 44.10 128,046 +0.38(+0.87%)
Aug 17, 2010 42.77 43.99 42.77 43.72 105,019 +0.94(+2.20%)
Aug 16, 2010 42.68 43.10 42.46 42.78 10,563 +0.18(+0.42%)
Aug 13, 2010 42.87 42.99 42.60 42.60 5,973 -0.63(-1.46%)
Aug 12, 2010 42.85 43.23 42.85 43.23 6,419 +0.28(+0.65%)
Aug 11, 2010 43.42 43.60 42.82 42.95 11,168 -1.70(-3.81%)
Aug 10, 2010 44.40 44.90 44.26 44.65 11,332 -0.67(-1.48%)
Aug 09, 2010 45.64 45.65 45.17 45.32 14,948 -0.40(-0.87%)
Aug 06, 2010 45.90 45.90 45.27 45.72 18,383 -0.14(-0.31%)
Aug 05, 2010 45.80 46.22 45.80 45.86 6,818 +0.14(+0.31%)
Aug 04, 2010 45.26 45.75 45.26 45.72 21,642 -0.23(-0.50%)
Aug 03, 2010 45.58 46.07 45.41 45.95 61,755 +1.35(+3.03%)
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.