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 (%)
Feb 28, 2013 39.74 39.93 39.73 39.87 4,688 -0.29(-0.71%)
Feb 27, 2013 39.94 40.16 39.87 40.16 3,752 +0.04(+0.09%)
Feb 26, 2013 40.15 40.15 39.86 40.12 13,821 +0.64(+1.62%)
Feb 25, 2013 40.03 40.03 39.46 39.48 10,557 -0.60(-1.49%)
Feb 22, 2013 39.92 40.08 39.78 40.08 8,890 +0.03(+0.07%)
Feb 21, 2013 40.54 40.54 39.98 40.05 16,204 -0.77(-1.89%)
Feb 20, 2013 41.40 41.40 40.82 40.82 18,992 -0.51(-1.23%)
Feb 19, 2013 41.23 41.48 41.23 41.33 8,518 +0.24(+0.58%)
Feb 15, 2013 40.88 41.13 40.88 41.09 6,915 +0.14(+0.34%)
Feb 14, 2013 40.86 40.97 40.85 40.95 3,808 -0.51(-1.23%)
Feb 13, 2013 41.42 41.49 41.41 41.46 3,495 +0.06(+0.14%)
Feb 12, 2013 41.15 41.40 41.15 41.40 1,829 -0.38(-0.91%)
Feb 11, 2013 41.47 41.89 41.47 41.78 4,665 +0.53(+1.28%)
Feb 08, 2013 41.16 41.35 41.16 41.25 2,655 -0.25(-0.60%)
Feb 07, 2013 41.55 41.79 41.31 41.50 5,238 -0.21(-0.50%)
Feb 06, 2013 41.73 41.77 41.40 41.71 41,117 +0.64(+1.56%)
Feb 04, 2013 41.18 41.27 41.05 41.07 4,264 +0.08(+0.20%)
Feb 01, 2013 40.91 41.10 40.88 40.99 19,708 -1.22(-2.89%)
Jan 31, 2013 42.05 42.21 41.95 42.21 12,653 +0.21(+0.50%)
Jan 30, 2013 42.00 42.28 42.00 42.00 5,515 -0.21(-0.50%)
Jan 29, 2013 42.15 42.29 42.02 42.21 6,338 +0.19(+0.45%)
Jan 28, 2013 42.37 42.37 41.89 42.02 13,155 -0.50(-1.18%)
Jan 25, 2013 42.53 42.57 42.25 42.52 7,077 +0.51(+1.21%)
Jan 24, 2013 41.65 42.25 41.65 42.01 4,609 +0.85(+2.07%)
Jan 23, 2013 41.10 41.33 41.05 41.16 12,506 +0.18(+0.44%)
Jan 22, 2013 40.99 41.22 40.63 40.98 19,010 +0.43(+1.06%)
Jan 18, 2013 40.38 40.65 40.35 40.55 7,249 +0.26(+0.65%)
Jan 17, 2013 40.03 40.34 39.90 40.29 30,125 +0.97(+2.47%)
Jan 16, 2013 39.33 39.52 39.30 39.32 6,412 -0.46(-1.16%)
Jan 15, 2013 39.59 39.78 39.59 39.78 4,077 -0.52(-1.29%)
Jan 14, 2013 39.77 40.30 39.77 40.30 8,989 +0.60(+1.51%)
Jan 12, 2013 39.80 39.81 39.68 39.70 7,213 +0.00(+0.00%)
Jan 11, 2013 39.80 39.81 39.68 39.70 7,213 -0.23(-0.58%)
Jan 10, 2013 39.59 39.93 39.59 39.93 9,921 +0.73(+1.86%)
Jan 09, 2013 39.05 39.37 39.05 39.20 1,985 +0.86(+2.24%)
Jan 08, 2013 38.73 38.73 38.12 38.34 5,820 -0.27(-0.70%)
Jan 07, 2013 38.52 38.61 38.35 38.61 27,274 -0.64(-1.63%)
Jan 04, 2013 38.80 39.25 38.80 39.25 4,136 -0.14(-0.36%)
Jan 03, 2013 39.48 39.70 39.37 39.39 11,452 -0.32(-0.81%)
Jan 02, 2013 39.43 39.71 38.55 39.71 10,097 +1.16(+3.01%)
Dec 31, 2012 38.00 38.55 38.00 38.55 8,899 +0.40(+1.05%)
Dec 28, 2012 38.00 38.29 38.00 38.15 11,105 -0.36(-0.93%)
Dec 27, 2012 38.25 38.51 38.07 38.51 12,405 -0.49(-1.26%)
Dec 26, 2012 38.89 39.02 38.83 39.00 8,500 -0.40(-1.02%)
Dec 24, 2012 38.97 39.50 38.97 39.40 7,141 -0.14(-0.35%)
Dec 21, 2012 39.36 39.54 38.84 39.54 29,767 -0.41(-1.03%)
Dec 20, 2012 39.28 39.95 39.28 39.95 8,767 +1.45(+3.77%)
Dec 19, 2012 38.48 38.76 38.40 38.50 22,412 +0.20(+0.52%)
Dec 18, 2012 37.80 38.30 37.80 38.30 8,381 +0.76(+2.02%)
Dec 17, 2012 37.36 37.54 37.31 37.54 17,985 +0.00(+0.00%)
Dec 14, 2012 37.30 37.75 37.30 37.54 7,147 +0.29(+0.78%)
Dec 13, 2012 37.45 37.74 37.14 37.25 6,828 -0.39(-1.04%)
Dec 12, 2012 37.41 37.90 37.41 37.64 14,519 -0.01(-0.03%)
Dec 11, 2012 37.59 37.85 37.59 37.65 10,487 +0.10(+0.27%)
Dec 10, 2012 37.59 37.68 37.55 37.55 5,058 -0.26(-0.69%)
Dec 07, 2012 37.44 37.81 37.44 37.81 7,292 +0.65(+1.75%)
Dec 06, 2012 37.40 37.40 37.10 37.16 5,470 +0.06(+0.16%)
Dec 05, 2012 37.11 37.40 36.96 37.10 21,359 -0.68(-1.80%)
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.