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 (%)
Dec 31, 2007 54.75 55.49 54.25 54.75 21,591 -0.05(-0.09%)
Dec 28, 2007 54.80 54.80 53.90 54.80 21,374 +0.25(+0.46%)
Dec 27, 2007 56.05 55.35 54.55 54.55 33,306 -1.50(-2.68%)
Dec 26, 2007 56.05 56.39 55.46 56.05 66,745 +1.16(+2.11%)
Dec 24, 2007 54.89 54.90 53.90 54.89 25,406 +0.00(+0.00%)
Dec 21, 2007 54.89 54.90 53.75 54.89 44,630 +1.69(+3.18%)
Dec 20, 2007 53.20 54.10 53.15 53.20 162,446 -0.20(-0.37%)
Dec 19, 2007 52.99 53.40 52.75 53.40 45,488 +0.41(+0.77%)
Dec 18, 2007 52.99 53.00 52.00 52.99 41,046 -0.15(-0.28%)
Dec 17, 2007 54.49 53.60 52.50 53.14 58,083 -1.35(-2.48%)
Dec 14, 2007 54.49 54.90 53.10 54.49 30,045 -2.76(-4.82%)
Dec 13, 2007 58.40 58.91 56.66 57.25 45,303 -1.15(-1.97%)
Dec 12, 2007 58.40 60.30 58.40 58.40 54,175 -0.11(-0.19%)
Dec 11, 2007 58.51 59.90 58.00 58.51 70,069 +1.76(+3.10%)
Dec 10, 2007 56.75 56.82 55.80 56.75 22,510 +0.30(+0.53%)
Dec 07, 2007 55.70 56.80 55.70 56.45 48,248 +0.75(+1.35%)
Dec 06, 2007 54.81 55.70 54.90 55.70 52,045 +0.89(+1.62%)
Dec 05, 2007 54.81 55.00 54.55 54.81 80,922 -0.09(-0.16%)
Dec 04, 2007 54.90 55.50 54.70 54.90 36,133 -2.39(-4.17%)
Dec 03, 2007 57.29 57.60 56.90 57.29 31,779 +0.39(+0.69%)
Nov 30, 2007 55.87 58.73 56.90 56.90 45,710 +1.03(+1.84%)
Nov 29, 2007 55.15 56.00 55.33 55.87 47,528 +0.72(+1.31%)
Nov 28, 2007 55.15 55.15 53.12 55.15 137,801 -0.10(-0.18%)
Nov 27, 2007 55.25 55.35 54.50 55.25 112,857 -0.16(-0.29%)
Nov 26, 2007 55.41 56.25 55.40 55.41 46,026 -0.24(-0.43%)
Nov 23, 2007 55.60 55.87 55.05 55.65 32,378 +0.05(+0.09%)
Nov 21, 2007 54.05 56.50 55.10 55.60 55,357 +0.00(+0.00%)
Nov 20, 2007 55.60 56.50 55.10 55.60 55,357 +2.01(+3.75%)
Nov 19, 2007 53.59 53.76 52.93 53.59 27,194 -2.71(-4.81%)
Nov 16, 2007 56.30 56.65 55.76 56.30 28,419 -1.53(-2.65%)
Nov 15, 2007 57.83 58.52 57.00 57.83 36,057 +0.16(+0.28%)
Nov 14, 2007 57.26 58.30 57.67 57.67 21,993 +0.41(+0.72%)
Nov 13, 2007 58.20 57.90 56.55 57.26 53,197 -0.94(-1.62%)
Nov 12, 2007 58.20 59.40 58.15 58.20 34,696 -1.23(-2.07%)
Nov 09, 2007 59.43 60.10 58.55 59.43 50,715 +0.81(+1.38%)
Nov 08, 2007 58.62 59.15 57.60 58.62 15,849 -0.81(-1.36%)
Nov 07, 2007 59.43 61.20 59.43 59.43 28,765 -0.44(-0.73%)
Nov 06, 2007 59.87 59.88 58.96 59.87 17,371 +0.62(+1.05%)
Nov 05, 2007 63.20 60.00 58.77 59.25 35,518 -3.95(-6.25%)
Nov 02, 2007 63.20 63.20 62.50 63.20 43,838 +1.65(+2.68%)
Nov 01, 2007 61.55 62.25 61.35 61.55 17,171 -0.75(-1.20%)
Oct 31, 2007 64.80 62.30 61.30 62.30 25,398 -2.50(-3.86%)
Oct 30, 2007 65.85 64.80 64.20 64.80 24,043 -1.05(-1.59%)
Oct 29, 2007 64.60 66.00 65.10 65.85 21,960 +1.25(+1.93%)
Oct 26, 2007 64.60 64.74 63.80 64.60 32,372 +2.80(+4.53%)
Oct 25, 2007 61.80 61.90 61.05 61.80 18,842 -1.10(-1.75%)
Oct 24, 2007 62.17 63.55 62.25 62.90 23,484 +0.73(+1.17%)
Oct 23, 2007 62.17 62.21 61.30 62.17 53,632 -0.33(-0.53%)
Oct 19, 2007 62.50 64.23 62.50 62.50 34,376 -2.99(-4.57%)
Oct 18, 2007 65.49 65.50 64.90 65.49 22,439 +1.79(+2.81%)
Oct 17, 2007 63.70 63.84 63.00 63.70 25,616 +0.60(+0.95%)
Oct 16, 2007 63.10 63.45 63.00 63.10 19,693 -0.58(-0.91%)
Oct 15, 2007 63.68 63.95 63.21 63.68 10,873 -0.93(-1.44%)
Oct 12, 2007 64.61 64.61 63.57 64.61 20,550 +2.51(+4.04%)
Oct 11, 2007 62.10 62.85 61.78 62.10 39,730 +2.06(+3.43%)
Oct 10, 2007 60.04 60.50 59.70 60.04 17,186 +0.58(+0.98%)
Oct 09, 2007 59.46 59.85 59.10 59.46 16,476 -0.49(-0.82%)
Oct 08, 2007 60.05 59.95 59.20 59.95 8,779 -0.10(-0.17%)
Oct 05, 2007 60.05 60.74 60.00 60.05 272,723 +0.30(+0.50%)
Oct 04, 2007 61.50 60.12 59.59 59.75 61,366 -1.75(-2.85%)
Oct 03, 2007 61.50 62.37 61.50 61.50 31,052 +0.02(+0.03%)
Oct 02, 2007 61.48 62.09 61.35 61.48 31,258 -1.96(-3.09%)
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.