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 (%)
Jul 31, 2012 40.21 40.21 39.50 39.50 4,885 -0.17(-0.43%)
Jul 30, 2012 39.64 39.67 39.45 39.67 3,653 -0.12(-0.30%)
Jul 27, 2012 38.80 39.79 38.80 39.79 13,084 +0.64(+1.63%)
Jul 26, 2012 39.02 39.15 38.95 39.15 9,364 +0.40(+1.03%)
Jul 25, 2012 38.70 38.98 38.37 38.75 16,068 +0.41(+1.07%)
Jul 24, 2012 39.12 39.12 38.16 38.34 10,387 -0.46(-1.19%)
Jul 23, 2012 38.51 38.90 38.51 38.80 6,310 -0.80(-2.02%)
Jul 20, 2012 40.15 40.15 39.60 39.60 4,655 -0.90(-2.22%)
Jul 19, 2012 40.55 40.58 40.43 40.50 2,137 +0.05(+0.12%)
Jul 18, 2012 40.28 40.45 40.24 40.45 5,279 +0.00(+0.00%)
Jul 17, 2012 40.50 40.50 39.95 40.45 2,496 -0.09(-0.22%)
Jul 16, 2012 40.35 40.62 40.35 40.54 4,541 -0.06(-0.15%)
Jul 14, 2012 40.19 40.60 40.15 40.60 4,750 +0.00(+0.00%)
Jul 13, 2012 40.19 40.60 40.15 40.60 4,750 +0.50(+1.25%)
Jul 12, 2012 39.96 40.10 39.83 40.10 5,615 -0.94(-2.29%)
Jul 11, 2012 40.60 41.23 40.60 41.04 27,495 +0.49(+1.21%)
Jul 10, 2012 40.84 40.91 40.55 40.55 4,555 -0.56(-1.36%)
Jul 09, 2012 40.72 41.15 40.72 41.11 4,823 -0.09(-0.22%)
Jul 06, 2012 41.20 41.24 41.08 41.20 2,132 -0.45(-1.08%)
Jul 05, 2012 41.66 41.66 41.47 41.65 3,636 +0.46(+1.12%)
Jul 03, 2012 41.02 41.19 41.02 41.19 3,554 +0.65(+1.60%)
Jul 02, 2012 40.44 40.54 40.30 40.54 2,240 +0.31(+0.77%)
Jun 30, 2012 40.17 40.40 40.06 40.23 4,568 -0.10(-0.25%)
Jun 29, 2012 40.17 40.40 40.06 40.33 4,672 +1.33(+3.41%)
Jun 28, 2012 38.76 39.10 38.76 39.00 4,575 +0.46(+1.19%)
Jun 27, 2012 38.53 38.64 38.35 38.54 3,725 -0.13(-0.34%)
Jun 26, 2012 38.05 38.72 38.05 38.67 6,915 +0.27(+0.70%)
Jun 25, 2012 38.86 38.86 38.40 38.40 4,390 -0.65(-1.66%)
Jun 22, 2012 38.59 39.05 38.59 39.05 7,058 +0.27(+0.70%)
Jun 21, 2012 39.67 39.67 38.78 38.78 6,162 -0.55(-1.40%)
Jun 20, 2012 39.43 39.65 39.31 39.33 15,034 +0.10(+0.25%)
Jun 19, 2012 39.09 39.29 39.06 39.23 4,611 +0.65(+1.68%)
Jun 18, 2012 38.75 38.84 38.58 38.58 7,201 -0.10(-0.26%)
Jun 15, 2012 37.95 38.74 37.95 38.68 12,044 +0.66(+1.74%)
Jun 14, 2012 37.81 38.13 37.73 38.02 7,798 +0.11(+0.29%)
Jun 13, 2012 37.92 38.18 37.76 37.91 4,998 -0.38(-0.99%)
Jun 12, 2012 37.94 38.29 37.94 38.29 5,367 +0.34(+0.90%)
Jun 11, 2012 38.50 38.50 37.95 37.95 6,391 -0.60(-1.56%)
Jun 08, 2012 38.12 38.55 38.02 38.55 41,074 -0.60(-1.53%)
Jun 07, 2012 39.25 39.34 38.95 39.15 54,503 -0.38(-0.96%)
Jun 06, 2012 39.00 39.56 39.00 39.53 9,971 +0.48(+1.23%)
Jun 05, 2012 38.76 39.05 38.72 39.05 12,598 +0.89(+2.33%)
Jun 04, 2012 37.61 38.16 37.61 38.16 8,067 +0.41(+1.09%)
Jun 01, 2012 38.25 38.32 37.65 37.75 16,235 -1.06(-2.74%)
May 31, 2012 38.86 38.97 38.53 38.81 6,173 +0.11(+0.29%)
May 30, 2012 39.32 39.32 38.58 38.70 11,566 -0.53(-1.35%)
May 29, 2012 39.00 39.52 39.00 39.23 7,550 +0.98(+2.56%)
May 25, 2012 38.22 38.76 38.20 38.25 11,045 -0.47(-1.21%)
May 24, 2012 38.81 39.13 38.62 38.72 15,052 -0.30(-0.77%)
May 23, 2012 38.67 39.02 38.47 39.02 5,986 -0.33(-0.84%)
May 22, 2012 39.50 39.84 39.07 39.35 33,959 -0.25(-0.63%)
May 21, 2012 39.41 39.68 39.38 39.60 30,945 +0.07(+0.18%)
May 18, 2012 40.15 40.15 39.53 39.53 6,061 -0.77(-1.91%)
May 17, 2012 41.00 41.00 40.19 40.30 10,785 +0.01(+0.02%)
May 16, 2012 40.44 40.44 40.11 40.29 4,238 +0.04(+0.10%)
May 15, 2012 40.65 40.67 40.20 40.25 5,277 -0.58(-1.42%)
May 14, 2012 40.94 41.03 40.83 40.83 4,341 -0.50(-1.20%)
May 11, 2012 41.07 41.55 41.07 41.33 3,730 -0.41(-0.99%)
May 10, 2012 41.42 41.80 41.42 41.74 18,284 +0.07(+0.17%)
May 09, 2012 41.53 41.94 41.34 41.67 26,289 -0.53(-1.26%)
May 08, 2012 42.45 42.45 41.72 42.20 11,481 +0.36(+0.86%)
May 07, 2012 41.11 41.84 41.11 41.84 19,242 +0.35(+0.84%)
May 04, 2012 42.09 42.09 41.27 41.49 9,236 -0.50(-1.19%)
May 03, 2012 42.15 42.73 41.75 41.99 9,440 -0.30(-0.71%)
May 02, 2012 42.29 42.72 42.29 42.29 2,571 -0.51(-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.