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 31, 2007 49.00 49.15 48.35 49.00 72,531 +1.75(+3.70%)
May 30, 2007 47.25 47.25 46.25 47.25 61,732 +1.00(+2.16%)
May 29, 2007 46.25 46.35 46.00 46.25 46,164 +1.45(+3.24%)
May 25, 2007 44.80 44.80 44.15 44.80 64,168 -0.40(-0.88%)
May 24, 2007 45.10 45.45 44.75 45.20 43,103 +0.10(+0.22%)
May 23, 2007 45.10 45.20 44.50 45.10 28,828 -0.35(-0.77%)
May 22, 2007 44.90 45.65 45.10 45.45 40,068 +0.55(+1.22%)
May 21, 2007 44.90 44.90 44.40 44.90 33,706 +1.10(+2.51%)
May 18, 2007 43.80 44.10 43.25 43.80 41,231 -0.10(-0.23%)
May 17, 2007 43.90 44.35 43.80 43.90 30,128 -1.45(-3.20%)
May 16, 2007 45.35 45.35 44.55 45.35 43,866 +0.25(+0.55%)
May 15, 2007 45.10 45.45 44.55 45.10 29,790 -0.50(-1.10%)
May 14, 2007 45.60 46.00 45.60 45.60 37,660 -0.90(-1.94%)
May 11, 2007 46.50 46.50 45.70 46.50 28,885 -0.10(-0.21%)
May 10, 2007 46.60 46.80 46.05 46.60 38,505 -0.20(-0.43%)
May 09, 2007 46.80 46.90 46.25 46.80 41,438 +1.55(+3.43%)
May 08, 2007 45.25 45.70 45.10 45.25 42,808 -0.45(-0.98%)
May 07, 2007 45.70 45.85 45.35 45.70 32,304 +0.95(+2.12%)
May 04, 2007 44.75 44.75 43.65 44.75 26,778 +0.85(+1.94%)
May 03, 2007 43.90 44.50 43.75 43.90 33,211 -0.60(-1.35%)
May 02, 2007 44.50 44.50 43.65 44.50 35,597 +1.30(+3.01%)
May 01, 2007 43.20 43.20 42.60 43.20 47,038 +0.15(+0.35%)
Apr 30, 2007 43.05 43.45 43.05 43.05 30,209 -0.20(-0.46%)
Apr 27, 2007 42.55 43.50 42.85 43.25 28,813 +0.70(+1.65%)
Apr 26, 2007 42.55 43.10 42.50 42.55 33,807 -1.10(-2.52%)
Apr 25, 2007 44.00 43.65 42.50 43.65 49,107 -0.35(-0.80%)
Apr 24, 2007 44.00 44.10 43.45 44.00 44,786 +0.10(+0.23%)
Apr 23, 2007 43.90 44.10 43.45 43.90 47,602 -0.60(-1.35%)
Apr 20, 2007 44.50 44.50 43.85 44.50 23,726 -0.65(-1.44%)
Apr 19, 2007 45.55 45.25 44.95 45.15 32,940 -0.40(-0.88%)
Apr 18, 2007 45.55 45.80 45.50 45.55 53,274 +0.05(+0.11%)
Apr 17, 2007 45.50 45.85 45.10 45.50 18,568 -0.10(-0.22%)
Apr 16, 2007 45.60 45.60 44.90 45.60 17,580 +1.15(+2.59%)
Apr 13, 2007 44.45 45.00 44.45 44.45 26,891 -1.55(-3.37%)
Apr 12, 2007 46.00 46.00 45.70 46.00 47,800 +0.30(+0.66%)
Apr 11, 2007 45.70 46.25 45.70 45.70 28,925 -0.10(-0.22%)
Apr 10, 2007 45.80 46.00 45.50 45.80 32,957 -0.10(-0.22%)
Apr 09, 2007 45.90 45.95 45.30 45.90 20,579 +0.15(+0.33%)
Apr 05, 2007 45.75 46.20 45.50 45.75 34,821 -0.65(-1.40%)
Apr 04, 2007 46.40 46.40 46.00 46.40 42,662 +0.30(+0.65%)
Apr 03, 2007 46.10 46.10 45.60 46.10 40,126 +0.35(+0.77%)
Apr 02, 2007 45.75 45.75 44.80 45.75 31,754 -0.35(-0.76%)
Mar 30, 2007 46.10 46.85 46.10 46.10 16,746 -0.75(-1.60%)
Mar 29, 2007 46.85 47.30 46.65 46.85 45,095 -0.60(-1.26%)
Mar 28, 2007 47.45 47.45 46.95 47.45 30,082 +0.30(+0.64%)
Mar 27, 2007 47.15 47.30 46.85 47.15 26,258 +0.30(+0.64%)
Mar 26, 2007 46.85 47.50 46.75 46.85 34,057 -0.60(-1.26%)
Mar 23, 2007 47.45 47.85 47.30 47.45 26,126 -0.30(-0.63%)
Mar 22, 2007 47.75 48.00 47.00 47.75 38,330 -0.15(-0.31%)
Mar 21, 2007 47.90 47.90 46.30 47.90 40,873 +1.15(+2.46%)
Mar 20, 2007 46.75 46.90 46.25 46.75 22,804 -0.15(-0.32%)
Mar 19, 2007 46.90 46.95 46.05 46.90 38,772 +0.60(+1.30%)
Mar 16, 2007 46.30 46.30 45.70 46.30 24,773 +0.15(+0.33%)
Mar 15, 2007 46.15 46.35 45.65 46.15 22,182 +0.40(+0.87%)
Mar 14, 2007 45.75 45.75 44.90 45.75 32,106 -0.65(-1.40%)
Mar 13, 2007 47.65 47.50 46.40 46.40 29,347 -1.25(-2.62%)
Mar 12, 2007 47.65 47.95 47.20 47.65 29,768 +1.00(+2.14%)
Mar 09, 2007 46.65 46.65 46.15 46.65 24,742 -0.10(-0.21%)
Mar 08, 2007 46.75 46.90 46.00 46.75 57,809 +1.05(+2.30%)
Mar 07, 2007 45.70 45.75 44.95 45.70 42,197 +0.70(+1.56%)
Mar 06, 2007 45.00 45.00 44.30 45.00 40,060 +1.60(+3.69%)
Mar 05, 2007 43.40 44.25 43.30 43.40 54,541 -2.35(-5.14%)
Mar 02, 2007 46.30 46.15 45.40 45.75 67,224 -0.55(-1.19%)
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.