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 (%)
Aug 29, 2014 41.25 41.25 41.25 0 -0.43(-1.03%)
Aug 28, 2014 41.80 41.80 41.64 41.68 3,863 -0.29(-0.68%)
Aug 27, 2014 41.80 41.92 41.80 41.97 9,432 -0.04(-0.09%)
Aug 26, 2014 42.04 41.83 42.01 1,771 +0.18(+0.42%)
Aug 25, 2014 41.96 41.96 41.82 41.83 4,565 +0.01(+0.02%)
Aug 22, 2014 41.79 41.83 41.73 41.82 7,095 -0.38(-0.90%)
Aug 21, 2014 42.11 42.22 42.03 42.20 9,891 +0.16(+0.38%)
Aug 20, 2014 42.00 42.09 41.98 42.04 6,174 -0.29(-0.69%)
Aug 19, 2014 42.38 42.28 42.33 4,276 +0.18(+0.43%)
Aug 18, 2014 42.12 42.17 42.10 42.15 7,108 +0.25(+0.60%)
Aug 15, 2014 41.92 41.92 41.72 41.90 5,749 +0.00(+0.00%)
Aug 14, 2014 41.93 41.94 41.71 41.90 8,599 +0.09(+0.22%)
Aug 13, 2014 41.74 41.82 41.74 41.81 4,087 +0.59(+1.44%)
Aug 12, 2014 41.32 41.32 41.32 41.22 3,975 +0.27(+0.65%)
Aug 11, 2014 40.81 40.95 40.81 40.95 5,787 +0.45(+1.11%)
Aug 08, 2014 40.30 40.50 40.19 40.50 11,448 -0.49(-1.20%)
Aug 07, 2014 41.27 41.27 40.99 40.99 2,551 -0.51(-1.23%)
Aug 06, 2014 41.44 41.55 41.44 41.50 3,304 -0.01(-0.01%)
Aug 05, 2014 41.78 41.78 41.48 41.51 2,583 -0.88(-2.06%)
Aug 04, 2014 42.29 42.38 42.12 42.38 2,493 +0.49(+1.17%)
Aug 01, 2014 41.89 41.95 41.75 41.89 3,480 -0.38(-0.90%)
Jul 31, 2014 42.34 42.34 42.00 42.27 7,951 -0.43(-1.01%)
Jul 30, 2014 42.88 42.88 42.59 42.70 6,123 -0.18(-0.42%)
Jul 29, 2014 42.80 42.98 42.80 42.88 13,250 +0.21(+0.49%)
Jul 28, 2014 42.60 42.67 42.59 42.67 2,333 +0.17(+0.40%)
Jul 25, 2014 42.45 42.71 42.45 42.50 12,306 +0.12(+0.28%)
Jul 24, 2014 42.32 42.38 42.32 42.38 26,046 -0.20(-0.47%)
Jul 23, 2014 42.66 42.69 42.58 42.58 25,243 +0.03(+0.07%)
Jul 22, 2014 42.49 42.56 42.45 42.55 78,469 +0.05(+0.12%)
Jul 21, 2014 42.32 42.50 42.31 42.50 3,550 -0.09(-0.21%)
Jul 18, 2014 42.61 42.61 42.44 42.59 2,234 +0.52(+1.24%)
Jul 17, 2014 42.35 42.35 42.07 42.07 2,814 -0.08(-0.19%)
Jul 16, 2014 42.23 42.23 42.08 42.15 6,853 +0.28(+0.67%)
Jul 15, 2014 42.00 42.03 41.79 41.87 2,833 -0.39(-0.92%)
Jul 14, 2014 42.26 42.36 42.23 42.26 4,183 +0.78(+1.88%)
Jul 11, 2014 41.30 41.50 41.30 41.48 4,969 +0.02(+0.05%)
Jul 10, 2014 41.54 41.54 41.39 41.46 3,065 -0.51(-1.22%)
Jul 09, 2014 41.80 41.97 41.70 41.97 8,783 +0.04(+0.09%)
Jul 08, 2014 41.79 41.93 41.79 41.93 3,372 +0.13(+0.32%)
Jul 07, 2014 41.82 41.82 41.80 41.80 2,315 -0.29(-0.69%)
Jul 03, 2014 42.09 42.09 42.09 0 +0.01(+0.01%)
Jul 02, 2014 41.99 42.14 41.99 42.09 5,722 -0.45(-1.05%)
Jul 01, 2014 42.42 42.61 42.42 42.53 7,620 +1.05(+2.53%)
Jun 30, 2014 41.49 41.65 41.41 41.48 15,314 -0.16(-0.38%)
Jun 27, 2014 41.47 41.65 41.45 41.64 5,268 -0.08(-0.19%)
Jun 26, 2014 41.85 41.85 41.70 41.72 19,549 -0.36(-0.86%)
Jun 25, 2014 41.92 42.08 41.90 42.08 6,870 +0.13(+0.31%)
Jun 24, 2014 42.16 42.27 41.92 41.95 7,084 -0.18(-0.43%)
Jun 23, 2014 41.96 42.13 41.96 42.13 3,143 +0.16(+0.38%)
Jun 20, 2014 42.09 42.09 41.96 41.97 3,384 +0.17(+0.41%)
Jun 19, 2014 41.67 41.91 41.67 41.80 8,269 +0.26(+0.63%)
Jun 18, 2014 41.12 41.54 41.12 41.54 6,402 +0.47(+1.14%)
Jun 17, 2014 41.01 41.08 40.90 41.07 4,085 +0.20(+0.49%)
Jun 16, 2014 40.89 41.05 40.82 40.87 2,760 +0.11(+0.27%)
Jun 13, 2014 40.94 40.94 40.75 40.76 4,147 -0.19(-0.46%)
Jun 12, 2014 40.76 41.26 40.76 40.95 19,175 +0.93(+2.32%)
Jun 11, 2014 40.08 40.25 39.93 40.02 4,133 +0.38(+0.96%)
Jun 10, 2014 39.76 39.76 39.60 39.64 3,650 -0.51(-1.27%)
Jun 06, 2014 40.06 40.16 40.00 40.15 5,904 +0.46(+1.16%)
Jun 05, 2014 39.58 39.69 39.44 39.69 4,040 -0.37(-0.92%)
Jun 04, 2014 39.72 40.15 39.72 40.06 3,770 +0.25(+0.63%)
Jun 03, 2014 39.66 39.92 39.66 39.81 2,233 +0.09(+0.23%)
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.