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, 2012 36.45 36.45 36.03 36.03 10,683 -1.43(-3.82%)
Sep 27, 2012 37.06 37.50 37.06 37.46 11,078 +0.49(+1.33%)
Sep 26, 2012 37.50 37.50 36.97 36.97 8,240 -0.68(-1.81%)
Sep 25, 2012 38.56 38.56 37.57 37.65 8,775 -0.77(-2.00%)
Sep 24, 2012 38.53 38.53 38.40 38.42 20,373 -0.05(-0.13%)
Sep 21, 2012 38.57 38.98 38.47 38.47 15,955 -0.30(-0.77%)
Sep 20, 2012 38.94 38.99 38.71 38.77 3,992 -0.49(-1.25%)
Sep 19, 2012 39.84 39.84 39.26 39.26 13,159 -0.18(-0.46%)
Sep 18, 2012 39.57 39.74 39.44 39.44 7,887 +0.31(+0.79%)
Sep 17, 2012 39.32 39.33 39.13 39.13 3,468 -0.47(-1.19%)
Sep 14, 2012 39.21 39.74 38.92 39.60 5,522 +1.13(+2.94%)
Sep 13, 2012 37.76 38.49 37.71 38.47 9,181 +1.02(+2.72%)
Sep 12, 2012 37.35 37.50 37.34 37.45 7,629 +0.36(+0.97%)
Sep 11, 2012 36.93 37.22 36.93 37.09 7,770 +0.04(+0.11%)
Sep 10, 2012 37.21 37.35 37.05 37.05 4,641 +0.20(+0.54%)
Sep 07, 2012 36.28 36.85 36.28 36.85 12,230 +1.14(+3.19%)
Sep 06, 2012 35.60 35.80 35.45 35.71 14,744 +0.10(+0.28%)
Sep 05, 2012 35.52 35.80 35.52 35.61 13,341 -0.91(-2.49%)
Sep 04, 2012 36.45 36.69 36.35 36.52 4,268 -0.09(-0.25%)
Aug 31, 2012 36.68 37.04 36.45 36.61 17,117 -0.20(-0.54%)
Aug 30, 2012 37.01 37.01 36.79 36.81 14,028 -0.72(-1.92%)
Aug 29, 2012 37.60 37.65 37.53 37.53 4,569 -0.42(-1.11%)
Aug 27, 2012 38.33 38.33 37.92 37.95 5,498 -0.58(-1.51%)
Aug 24, 2012 38.79 38.79 38.39 38.53 22,840 -0.12(-0.31%)
Aug 23, 2012 39.24 39.24 38.65 38.65 8,334 -0.99(-2.49%)
Aug 22, 2012 39.49 39.76 36.45 39.64 5,692 +0.19(+0.48%)
Aug 21, 2012 39.79 39.84 39.35 39.45 29,690 -0.12(-0.30%)
Aug 20, 2012 39.87 39.87 39.48 39.57 4,571 -0.43(-1.07%)
Aug 17, 2012 40.02 40.37 39.99 40.00 5,286 -0.10(-0.25%)
Aug 16, 2012 39.90 40.10 39.79 40.10 6,202 +0.61(+1.54%)
Aug 15, 2012 39.80 39.80 39.45 39.49 2,889 -0.15(-0.38%)
Aug 14, 2012 39.92 39.92 39.54 39.64 2,081 -0.16(-0.40%)
Aug 13, 2012 39.98 40.00 39.73 39.80 4,183 -0.07(-0.18%)
Aug 11, 2012 39.70 39.95 39.70 39.87 6,630 +0.00(+0.00%)
Aug 10, 2012 39.70 39.95 39.70 39.87 6,630 -0.41(-1.02%)
Aug 09, 2012 40.24 40.45 40.23 40.28 3,565 +0.18(+0.45%)
Aug 08, 2012 40.02 40.34 40.02 40.10 3,529 -0.23(-0.57%)
Aug 07, 2012 40.30 40.50 40.30 40.33 13,986 +0.45(+1.13%)
Aug 06, 2012 39.14 39.90 39.14 39.88 11,451 +0.18(+0.45%)
Aug 03, 2012 39.24 39.71 39.24 39.70 7,835 +0.35(+0.89%)
Aug 02, 2012 39.40 39.40 39.20 39.35 4,095 +0.00(+0.00%)
Aug 01, 2012 39.12 39.42 39.12 39.35 3,621 -0.15(-0.38%)
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%)
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.