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 (%)
Sep 28, 2007 63.15 63.55 62.76 63.15 30,444 -0.60(-0.94%)
Sep 27, 2007 62.20 63.85 63.10 63.75 16,767 +1.55(+2.49%)
Sep 26, 2007 63.70 63.00 61.90 62.20 75,963 -1.50(-2.35%)
Sep 25, 2007 63.70 65.00 63.70 63.70 80,747 +1.35(+2.17%)
Sep 24, 2007 62.35 62.50 61.35 62.35 18,336 +0.30(+0.48%)
Sep 21, 2007 60.65 62.10 61.45 62.05 25,798 +1.40(+2.31%)
Sep 20, 2007 60.65 61.20 60.40 60.65 20,337 +0.90(+1.51%)
Sep 19, 2007 59.75 60.15 59.20 59.75 25,986 +1.35(+2.31%)
Sep 18, 2007 57.90 58.50 56.80 58.40 27,429 +0.50(+0.86%)
Sep 17, 2007 57.90 58.25 57.75 57.90 17,252 -0.15(-0.26%)
Sep 14, 2007 58.05 58.65 58.00 58.05 21,677 +0.05(+0.09%)
Sep 13, 2007 58.00 58.45 57.05 58.00 98,353 +1.40(+2.47%)
Sep 12, 2007 55.80 57.00 56.10 56.60 15,799 +0.80(+1.43%)
Sep 11, 2007 55.80 55.80 55.05 55.80 23,678 +1.45(+2.67%)
Sep 10, 2007 54.35 56.10 54.15 54.35 19,891 -0.20(-0.37%)
Sep 07, 2007 54.55 55.25 54.05 54.55 20,339 -0.25(-0.46%)
Sep 06, 2007 54.10 55.19 54.60 54.80 44,691 +0.70(+1.29%)
Sep 05, 2007 54.10 54.25 53.50 54.10 10,963 -1.39(-2.50%)
Sep 04, 2007 55.49 55.50 54.30 55.49 37,874 -1.06(-1.87%)
Aug 31, 2007 56.55 56.75 55.75 56.55 28,230 +3.05(+5.70%)
Aug 30, 2007 53.50 53.70 52.95 53.50 36,275 +0.76(+1.44%)
Aug 29, 2007 52.15 52.74 51.55 52.74 17,749 +0.59(+1.13%)
Aug 28, 2007 52.15 53.04 51.55 52.15 11,587 +0.25(+0.48%)
Aug 27, 2007 51.90 51.95 51.45 51.90 18,010 -1.35(-2.54%)
Aug 24, 2007 53.50 53.50 52.55 53.25 33,338 -0.25(-0.47%)
Aug 23, 2007 53.50 53.70 52.90 53.50 18,726 +1.61(+3.10%)
Aug 22, 2007 51.89 51.90 49.95 51.89 46,975 -0.11(-0.21%)
Aug 21, 2007 52.00 52.15 51.40 52.00 41,100 +2.50(+5.05%)
Aug 20, 2007 49.50 49.50 48.65 49.50 64,566 +1.00(+2.06%)
Aug 17, 2007 48.50 50.00 46.00 48.50 51,607 -3.50(-6.73%)
Aug 16, 2007 52.00 52.00 50.20 52.00 33,434 +1.60(+3.17%)
Aug 15, 2007 50.40 51.50 50.35 50.40 44,481 -1.50(-2.89%)
Aug 14, 2007 51.90 52.60 51.00 51.90 45,662 +1.80(+3.59%)
Aug 13, 2007 50.10 50.55 49.85 50.10 45,638 +0.00(+0.00%)
Aug 10, 2007 50.10 51.50 49.25 50.10 25,212 -2.15(-4.11%)
Aug 09, 2007 52.25 53.45 52.00 52.25 14,638 -0.80(-1.51%)
Aug 08, 2007 53.05 53.95 53.00 53.05 25,291 -2.40(-4.33%)
Aug 07, 2007 55.45 56.11 54.20 55.45 33,858 -1.35(-2.38%)
Aug 06, 2007 56.80 57.65 56.80 56.80 18,733 -0.30(-0.53%)
Aug 03, 2007 57.10 57.85 56.60 57.10 38,181 +0.35(+0.62%)
Aug 02, 2007 56.75 56.85 56.00 56.75 27,684 +0.25(+0.44%)
Aug 01, 2007 56.50 56.50 55.85 56.50 28,956 -3.20(-5.36%)
Jul 31, 2007 59.70 59.70 58.75 59.70 35,284 +2.70(+4.74%)
Jul 30, 2007 57.00 57.25 56.60 57.00 10,961 +2.10(+3.83%)
Jul 27, 2007 56.80 55.85 54.75 54.90 27,216 -1.90(-3.35%)
Jul 26, 2007 56.80 57.60 56.10 56.80 24,084 -1.70(-2.91%)
Jul 25, 2007 58.50 58.95 58.00 58.50 19,712 +0.75(+1.30%)
Jul 24, 2007 57.75 58.95 57.00 57.75 27,536 -1.35(-2.28%)
Jul 23, 2007 59.10 59.15 58.25 59.10 22,024 +0.55(+0.94%)
Jul 20, 2007 58.55 58.80 58.05 58.55 14,387 +0.75(+1.30%)
Jul 19, 2007 57.80 57.80 57.05 57.80 20,727 +0.80(+1.40%)
Jul 18, 2007 58.20 57.60 56.75 57.00 29,292 -1.20(-2.06%)
Jul 17, 2007 58.20 58.35 57.85 58.20 31,403 +0.10(+0.17%)
Jul 16, 2007 58.30 58.45 57.70 58.10 32,264 -0.20(-0.34%)
Jul 13, 2007 56.50 58.30 57.70 58.30 14,215 +1.80(+3.19%)
Jul 12, 2007 56.65 56.50 55.10 56.50 20,557 -0.15(-0.26%)
Jul 11, 2007 55.50 56.75 56.00 56.65 36,673 +1.15(+2.07%)
Jul 10, 2007 55.50 55.60 54.80 55.50 18,029 +0.55(+1.00%)
Jul 09, 2007 54.95 54.95 54.35 54.95 24,571 +0.70(+1.29%)
Jul 06, 2007 54.25 54.25 53.60 54.25 22,789 +0.75(+1.40%)
Jul 05, 2007 53.50 53.70 53.20 53.50 21,432 +0.35(+0.66%)
Jul 03, 2007 53.15 53.30 52.85 53.15 12,311 -0.75(-1.39%)
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.