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 (%)
Jun 29, 2007 51.85 52.65 51.75 51.85 178,818 +0.25(+0.48%)
Jun 28, 2007 51.60 51.70 51.05 51.60 187,761 +0.70(+1.38%)
Jun 27, 2007 50.90 51.55 50.50 50.90 381,153 -1.60(-3.05%)
Jun 26, 2007 52.50 53.55 52.35 52.50 531,477 -0.80(-1.50%)
Jun 25, 2007 53.30 54.45 53.25 53.30 219,381 -1.30(-2.38%)
Jun 22, 2007 55.00 55.60 54.00 54.60 372,710 -0.40(-0.73%)
Jun 21, 2007 55.00 55.35 54.75 55.00 180,953 +3.00(+5.77%)
Jun 20, 2007 52.00 53.20 52.40 52.00 17,623 +0.00(+0.00%)
Jun 19, 2007 52.00 52.95 52.30 52.00 15,605 +0.00(+0.00%)
Jun 18, 2007 52.00 53.40 52.55 52.00 19,190 +0.00(+0.00%)
Jun 15, 2007 52.00 53.90 53.00 52.00 15,809 +0.00(+0.00%)
Jun 14, 2007 52.00 51.90 51.30 52.00 17,156 +0.00(+0.00%)
Jun 13, 2007 52.00 51.85 51.00 52.00 27,569 +0.00(+0.00%)
Jun 12, 2007 52.00 52.90 52.15 52.00 18,404 +0.00(+0.00%)
Jun 11, 2007 52.00 52.00 52.00 52.00 0 +0.00(+0.00%)
Jun 08, 2007 52.00 52.65 51.75 52.00 151,557 -1.00(-1.89%)
Jun 07, 2007 53.00 54.35 53.00 53.00 62,965 -0.45(-0.84%)
Jun 06, 2007 53.45 53.65 52.90 53.45 36,288 +2.30(+4.50%)
Jun 05, 2007 51.15 51.55 50.50 51.15 49,356 -0.85(-1.63%)
Jun 04, 2007 52.00 52.00 51.20 52.00 46,394 +1.50(+2.97%)
Jun 01, 2007 50.50 51.15 50.25 50.50 54,752 +1.50(+3.06%)
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%)
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.