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 (%)
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%)
Nov 01, 2016 44.67 44.67 44.34 44.50 2,982 +0.95(+2.18%)
Oct 31, 2016 44.10 44.10 43.55 43.55 6,344 -0.82(-1.85%)
Oct 28, 2016 43.63 44.37 43.63 44.37 1,321 -0.25(-0.56%)
Oct 27, 2016 44.59 44.62 44.59 44.62 950 -0.54(-1.18%)
Oct 26, 2016 45.16 45.16 45.16 45.16 2,202 -0.69(-1.49%)
Oct 25, 2016 46.05 46.05 45.84 45.84 1,403 -0.63(-1.36%)
Oct 24, 2016 46.42 46.53 46.42 46.47 1,023 -0.19(-0.40%)
Oct 21, 2016 46.51 46.66 46.51 46.66 1,275 -0.66(-1.41%)
Oct 20, 2016 46.45 47.32 46.45 47.32 1,164 +0.52(+1.11%)
Oct 19, 2016 46.63 46.90 46.63 46.80 11,038 +0.46(+1.00%)
Oct 18, 2016 46.36 46.46 46.32 46.34 6,301 +0.56(+1.22%)
Oct 17, 2016 45.75 45.92 45.74 45.78 2,178 +0.20(+0.44%)
Oct 14, 2016 45.35 45.58 45.35 45.58 2,296 +0.01(+0.02%)
Oct 13, 2016 45.49 45.57 45.49 45.57 448 +0.20(+0.45%)
Oct 12, 2016 44.92 45.44 44.92 45.37 1,261 +0.59(+1.33%)
Oct 11, 2016 44.97 45.02 44.77 44.77 1,260 -0.23(-0.51%)
Oct 10, 2016 45.16 45.16 45.00 45.00 4,582 +0.13(+0.29%)
Oct 07, 2016 44.76 44.87 44.76 44.87 1,333 +0.40(+0.89%)
Oct 05, 2016 44.47 44.47 44.47 261 -0.41(-0.90%)
Oct 04, 2016 44.79 44.88 44.79 44.88 533 -0.70(-1.53%)
Oct 03, 2016 45.58 45.58 45.58 45.58 259 +0.00(+0.00%)
Sep 30, 2016 45.00 45.68 45.00 45.58 4,578 +1.12(+2.53%)
Sep 29, 2016 44.47 44.85 44.45 44.45 2,610 +0.40(+0.91%)
Sep 28, 2016 43.64 44.05 43.23 44.05 11,667 +0.28(+0.65%)
Sep 27, 2016 43.71 43.77 43.65 43.77 2,550 +1.15(+2.69%)
Sep 26, 2016 42.83 42.83 42.47 42.62 12,350 -0.70(-1.62%)
Sep 23, 2016 43.16 43.42 43.16 43.32 3,628 +0.02(+0.03%)
Sep 22, 2016 43.49 43.49 43.25 43.30 1,862 +0.69(+1.61%)
Sep 21, 2016 42.00 42.62 42.00 42.62 1,978 +0.83(+1.99%)
Sep 20, 2016 41.54 41.79 41.54 41.79 2,648 +1.52(+3.77%)
Sep 19, 2016 40.27 40.27 40.27 40.27 707 +0.18(+0.45%)
Sep 16, 2016 39.82 40.09 39.82 40.09 1,755 -1.29(-3.12%)
Sep 15, 2016 41.15 41.38 41.15 41.38 1,099 +0.61(+1.50%)
Sep 14, 2016 40.76 40.77 40.67 40.77 2,320 -0.48(-1.16%)
Sep 13, 2016 41.60 41.60 41.25 41.25 12,454 -1.82(-4.23%)
Sep 12, 2016 42.28 43.07 42.28 43.07 2,772 +0.47(+1.10%)
Sep 09, 2016 42.78 42.78 42.60 42.60 2,926 -0.50(-1.16%)
Sep 08, 2016 43.32 43.32 43.10 43.10 590 +0.15(+0.35%)
Sep 07, 2016 43.03 43.09 42.95 42.95 4,872 +1.07(+2.55%)
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.