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 30, 2009 40.11 40.45 39.90 40.30 60,187 -0.05(-0.12%)
Sep 29, 2009 40.17 40.70 40.17 40.35 12,758 -0.26(-0.64%)
Sep 28, 2009 40.35 40.99 40.34 40.61 32,234 -0.76(-1.84%)
Sep 25, 2009 41.45 42.10 41.23 41.37 12,390 -0.94(-2.22%)
Sep 24, 2009 42.93 42.97 42.20 42.31 87,873 -0.39(-0.91%)
Sep 23, 2009 43.30 43.84 42.70 42.70 38,630 -0.77(-1.77%)
Sep 22, 2009 43.00 43.82 43.00 43.47 55,237 +0.97(+2.28%)
Sep 21, 2009 42.45 42.90 42.35 42.50 32,481 -0.80(-1.85%)
Sep 18, 2009 43.35 43.40 42.70 43.30 14,048 +0.20(+0.46%)
Sep 17, 2009 43.01 43.58 42.94 43.10 65,616 +0.01(+0.02%)
Sep 16, 2009 42.40 43.25 42.40 43.09 41,208 +0.54(+1.27%)
Sep 15, 2009 42.15 42.72 42.00 42.55 54,682 +0.18(+0.42%)
Sep 14, 2009 41.65 42.50 41.65 42.37 20,592 +0.07(+0.17%)
Sep 11, 2009 42.35 42.70 42.10 42.30 104,477 -0.20(-0.47%)
Sep 10, 2009 41.75 42.60 41.75 42.50 31,478 +0.74(+1.77%)
Sep 09, 2009 41.20 41.95 41.20 41.76 35,990 +0.56(+1.36%)
Sep 08, 2009 40.95 41.20 40.46 41.20 25,173 +0.75(+1.85%)
Sep 04, 2009 39.82 40.45 39.77 40.45 31,001 +0.08(+0.20%)
Sep 03, 2009 39.76 40.37 39.76 40.37 63,051 +0.85(+2.15%)
Sep 02, 2009 39.26 39.66 39.26 39.52 11,660 +0.05(+0.13%)
Sep 01, 2009 40.15 40.25 39.40 39.47 70,175 -0.83(-2.06%)
Aug 31, 2009 40.20 40.39 40.15 40.30 75,934 +0.15(+0.37%)
Aug 28, 2009 39.85 40.55 39.85 40.15 30,518 -0.30(-0.74%)
Aug 27, 2009 39.80 40.80 39.80 40.45 100,368 -0.03(-0.07%)
Aug 26, 2009 41.20 41.20 40.45 40.48 41,138 -0.52(-1.27%)
Aug 25, 2009 40.67 41.39 40.67 41.00 47,043 +0.43(+1.06%)
Aug 24, 2009 40.65 40.75 40.16 40.57 17,097 +0.30(+0.74%)
Aug 21, 2009 39.05 40.27 39.05 40.27 29,636 +0.07(+0.17%)
Aug 20, 2009 39.80 40.34 39.80 40.20 48,561 +0.00(+0.00%)
Aug 19, 2009 39.55 40.44 39.55 40.20 56,099 +0.40(+1.01%)
Aug 18, 2009 39.77 39.94 39.16 39.80 93,890 +0.02(+0.05%)
Aug 17, 2009 40.90 40.90 39.57 39.78 68,300 -1.70(-4.10%)
Aug 14, 2009 41.75 41.85 41.30 41.48 22,101 +0.64(+1.57%)
Aug 13, 2009 40.65 40.84 40.00 40.84 61,942 +0.44(+1.09%)
Aug 12, 2009 40.16 40.69 40.16 40.40 8,771 +0.08(+0.20%)
Aug 11, 2009 40.70 40.70 40.10 40.32 117,131 -0.28(-0.69%)
Aug 10, 2009 40.54 41.10 40.42 40.60 141,003 +0.54(+1.35%)
Aug 07, 2009 39.85 40.40 39.81 40.06 255,365 -0.29(-0.72%)
Aug 06, 2009 40.26 40.75 40.21 40.35 83,478 -0.20(-0.49%)
Aug 05, 2009 40.47 40.75 40.31 40.55 121,928 -0.60(-1.46%)
Aug 04, 2009 41.00 41.29 41.00 41.15 135,972 +0.20(+0.49%)
Aug 03, 2009 40.09 41.15 40.09 40.95 196,933 +1.20(+3.02%)
Jul 31, 2009 39.59 40.07 39.25 39.75 37,440 +1.25(+3.25%)
Jul 30, 2009 37.77 38.95 37.77 38.50 213,190 +0.35(+0.92%)
Jul 29, 2009 38.20 38.60 37.89 38.15 159,559 -0.03(-0.09%)
Jul 28, 2009 38.20 38.42 38.05 38.18 77,795 -0.12(-0.30%)
Jul 27, 2009 38.05 38.40 38.05 38.30 32,427 -0.49(-1.26%)
Jul 24, 2009 38.05 38.79 38.05 38.79 21,615 +0.35(+0.91%)
Jul 23, 2009 37.25 38.45 37.25 38.44 43,533 +0.37(+0.97%)
Jul 22, 2009 37.80 38.30 37.75 38.07 65,556 -0.04(-0.10%)
Jul 21, 2009 37.75 38.55 37.75 38.11 75,128 +1.06(+2.86%)
Jul 20, 2009 36.15 37.05 36.15 37.05 55,412 +0.70(+1.93%)
Jul 17, 2009 35.80 36.35 35.80 36.35 43,844 -0.27(-0.74%)
Jul 16, 2009 35.65 36.85 35.65 36.62 74,373 +0.97(+2.72%)
Jul 15, 2009 35.00 35.65 34.93 35.65 80,227 +0.75(+2.15%)
Jul 14, 2009 34.80 35.15 34.80 34.90 17,471 +0.40(+1.16%)
Jul 13, 2009 34.17 34.60 34.13 34.50 26,675 +0.31(+0.91%)
Jul 10, 2009 34.28 34.28 33.84 34.19 18,763 -0.42(-1.21%)
Jul 09, 2009 34.28 34.88 34.28 34.61 14,336 -0.05(-0.14%)
Jul 08, 2009 34.25 34.70 34.25 34.66 160,968 -0.14(-0.40%)
Jul 07, 2009 35.55 35.55 34.75 34.80 20,228 -0.75(-2.11%)
Jul 06, 2009 35.90 35.90 35.29 35.55 25,047 -0.45(-1.25%)
Jul 02, 2009 36.65 36.65 35.64 36.00 45,274 -0.80(-2.17%)
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.