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 (%)
May 29, 2009 37.10 38.20 37.10 37.90 35,491 +0.86(+2.32%)
May 28, 2009 36.20 37.05 36.20 37.04 34,331 +0.54(+1.48%)
May 27, 2009 36.76 37.20 36.50 36.50 17,109 -1.15(-3.05%)
May 26, 2009 37.00 37.65 36.45 37.65 19,805 +1.00(+2.73%)
May 22, 2009 36.50 37.27 36.50 36.65 30,669 +0.74(+2.06%)
May 21, 2009 37.00 37.00 35.91 35.91 54,147 -0.69(-1.89%)
May 20, 2009 36.25 37.24 36.25 36.60 66,288 +1.50(+4.27%)
May 19, 2009 34.95 35.35 34.80 35.10 197,502 +0.35(+1.01%)
May 18, 2009 34.01 34.89 34.01 34.75 81,624 +0.30(+0.87%)
May 15, 2009 34.60 34.95 34.27 34.45 328,727 +0.10(+0.29%)
May 14, 2009 33.85 34.60 33.85 34.35 20,140 -0.57(-1.63%)
May 13, 2009 35.60 35.60 34.71 34.92 77,781 -0.78(-2.18%)
May 12, 2009 35.95 35.95 35.32 35.70 19,487 -0.19(-0.53%)
May 11, 2009 36.10 36.34 35.60 35.89 52,151 +0.84(+2.40%)
May 08, 2009 34.36 35.25 34.36 35.05 28,864 +0.85(+2.49%)
May 07, 2009 34.27 34.50 33.96 34.20 13,117 -0.07(-0.20%)
May 06, 2009 32.95 34.27 32.95 34.27 56,457 +0.97(+2.91%)
May 05, 2009 32.95 33.40 32.95 33.30 15,036 +0.28(+0.85%)
May 04, 2009 33.10 33.29 33.01 33.02 80,282 +0.52(+1.60%)
May 01, 2009 31.90 32.55 31.90 32.50 87,712 +1.91(+6.24%)
Apr 30, 2009 30.38 31.20 30.38 30.59 109,120 +0.09(+0.30%)
Apr 29, 2009 30.00 31.00 30.00 30.50 109,019 +0.30(+0.99%)
Apr 28, 2009 30.60 31.04 30.00 30.20 100,721 -1.35(-4.28%)
Apr 27, 2009 31.00 32.00 31.00 31.55 76,996 -0.49(-1.53%)
Apr 24, 2009 31.32 32.31 31.32 32.04 24,258 +0.29(+0.91%)
Apr 23, 2009 31.50 31.75 31.22 31.75 12,460 -0.08(-0.25%)
Apr 22, 2009 31.75 32.10 31.50 31.83 18,912 -0.47(-1.46%)
Apr 21, 2009 31.90 32.40 31.89 32.30 39,630 -0.75(-2.27%)
Apr 20, 2009 33.41 33.85 32.85 33.05 88,803 -0.66(-1.96%)
Apr 17, 2009 33.30 33.80 33.30 33.71 25,745 +0.26(+0.78%)
Apr 16, 2009 32.56 33.55 32.56 33.45 37,045 +0.75(+2.29%)
Apr 15, 2009 32.00 32.70 32.00 32.70 57,376 +0.25(+0.77%)
Apr 14, 2009 32.51 32.51 31.85 32.45 21,518 -0.05(-0.15%)
Apr 13, 2009 31.70 32.56 31.58 32.50 34,815 +1.75(+5.69%)
Apr 09, 2009 29.76 30.75 29.76 30.75 60,460 +1.41(+4.81%)
Apr 08, 2009 28.71 29.40 28.71 29.34 36,856 +0.52(+1.80%)
Apr 07, 2009 29.05 29.10 28.72 28.82 25,021 +0.15(+0.52%)
Apr 06, 2009 28.85 29.19 28.52 28.67 56,942 -0.90(-3.04%)
Apr 03, 2009 29.26 29.75 29.26 29.57 536,065 +0.33(+1.13%)
Apr 02, 2009 28.11 29.50 28.11 29.24 149,834 +1.05(+3.72%)
Apr 01, 2009 27.19 28.19 27.15 28.19 282,780 +1.69(+6.38%)
Mar 31, 2009 26.14 26.85 26.12 26.50 39,014 -0.25(-0.93%)
Mar 30, 2009 27.05 27.05 26.49 26.75 37,340 -1.81(-6.34%)
Mar 26, 2009 28.15 28.64 28.15 28.56 32,874 +0.06(+0.21%)
Mar 25, 2009 28.06 29.00 28.01 28.50 27,017 +0.75(+2.70%)
Mar 24, 2009 28.09 28.24 27.65 27.75 50,538 -0.21(-0.75%)
Mar 23, 2009 27.60 28.15 27.54 27.96 79,131 +2.81(+11.17%)
Mar 20, 2009 25.36 25.70 25.00 25.15 33,450 -0.55(-2.14%)
Mar 19, 2009 26.20 26.62 25.57 25.70 22,064 +0.00(+0.00%)
Mar 18, 2009 24.85 25.80 24.30 25.70 70,613 +0.86(+3.46%)
Mar 17, 2009 24.25 24.85 24.00 24.84 53,824 +0.83(+3.46%)
Mar 16, 2009 23.65 24.70 23.65 24.01 31,869 +0.46(+1.95%)
Mar 13, 2009 23.00 23.60 23.00 23.55 52,092 +0.24(+1.03%)
Mar 12, 2009 22.45 23.71 22.45 23.31 94,266 -0.22(-0.93%)
Mar 11, 2009 23.34 23.75 23.25 23.53 57,057 +0.18(+0.77%)
Mar 10, 2009 22.40 23.75 22.40 23.35 75,569 +1.19(+5.37%)
Mar 09, 2009 22.35 23.00 22.16 22.16 51,199 -0.55(-2.42%)
Mar 06, 2009 22.75 23.30 22.16 22.71 82,237 +0.11(+0.49%)
Mar 05, 2009 23.00 23.10 22.52 22.60 92,417 -0.50(-2.16%)
Mar 04, 2009 22.75 23.40 22.75 23.10 129,813 +0.24(+1.05%)
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.