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 29, 2017 46.08 46.56 46.08 46.56 1,948 +0.15(+0.32%)
Sep 28, 2017 46.50 46.50 46.40 46.41 2,832 -0.88(-1.86%)
Sep 27, 2017 47.11 47.29 47.11 47.29 756 +0.07(+0.15%)
Sep 26, 2017 47.27 47.29 47.17 47.22 993 +0.36(+0.77%)
Sep 25, 2017 46.70 46.86 46.65 46.86 945 +0.48(+1.03%)
Sep 22, 2017 46.28 46.38 46.23 46.38 1,951 +0.12(+0.26%)
Sep 21, 2017 46.30 46.30 46.26 46.26 2,740 -0.75(-1.60%)
Sep 20, 2017 47.03 47.03 46.88 47.01 3,721 -0.06(-0.13%)
Sep 19, 2017 48.29 48.29 47.02 47.07 949 -0.55(-1.15%)
Sep 18, 2017 47.67 47.67 47.01 47.62 2,024 +0.66(+1.41%)
Sep 15, 2017 46.93 46.99 46.93 46.96 3,323 -0.19(-0.41%)
Sep 14, 2017 47.08 47.15 47.08 47.15 910 +0.31(+0.65%)
Sep 13, 2017 46.85 46.87 46.80 46.84 1,787 -0.18(-0.37%)
Sep 12, 2017 47.03 47.03 46.93 47.02 3,236 -0.33(-0.70%)
Sep 11, 2017 47.14 47.36 47.14 47.35 1,201 +0.49(+1.05%)
Sep 08, 2017 46.90 46.95 46.85 46.86 8,957 +0.26(+0.56%)
Sep 07, 2017 46.52 46.60 46.52 46.60 1,417 +0.15(+0.32%)
Sep 06, 2017 46.54 46.54 46.44 46.45 2,762 +0.13(+0.28%)
Sep 05, 2017 46.17 46.32 46.17 46.32 3,538 +0.16(+0.35%)
Sep 01, 2017 46.17 46.33 46.16 33,510 -0.17(-0.37%)
Aug 31, 2017 46.26 46.35 46.26 46.33 2,245 +0.08(+0.18%)
Aug 30, 2017 46.18 46.25 46.18 46.25 3,076 -0.43(-0.92%)
Aug 29, 2017 46.55 46.79 46.55 46.68 3,478 +0.35(+0.75%)
Aug 28, 2017 46.30 46.33 46.30 46.33 2,307 +0.50(+1.09%)
Aug 25, 2017 45.73 45.91 45.73 45.83 2,704 +0.41(+0.90%)
Aug 24, 2017 45.58 45.58 45.42 45.42 6,388 -0.28(-0.61%)
Aug 23, 2017 45.70 45.70 45.59 45.70 1,602 -0.45(-0.98%)
Aug 22, 2017 45.89 46.16 45.89 46.15 3,672 +0.03(+0.07%)
Aug 21, 2017 46.09 46.14 45.88 46.12 2,577 -0.26(-0.56%)
Aug 18, 2017 46.34 46.38 46.34 46.38 4,099 +0.09(+0.19%)
Aug 17, 2017 46.26 46.29 46.11 46.29 17,404 +0.40(+0.87%)
Aug 16, 2017 45.62 45.89 45.57 45.89 25,605 +0.05(+0.11%)
Aug 15, 2017 45.97 45.97 45.76 45.84 8,164 -0.28(-0.62%)
Aug 11, 2017 46.12 46.12 46.12 340 -0.23(-0.49%)
Aug 10, 2017 46.91 46.91 46.31 46.35 8,075 -0.20(-0.43%)
Aug 09, 2017 46.55 46.55 46.55 46.55 1,385 +0.12(+0.26%)
Aug 08, 2017 46.37 46.55 46.37 46.43 1,296 -0.12(-0.25%)
Aug 07, 2017 46.64 46.64 46.55 46.55 6,868 -0.06(-0.14%)
Aug 04, 2017 46.44 46.61 46.37 46.61 3,275 -0.04(-0.09%)
Aug 03, 2017 46.55 47.24 46.55 46.65 12,507 +1.62(+3.60%)
Aug 02, 2017 45.06 45.16 44.92 45.03 13,625 +0.70(+1.59%)
Aug 01, 2017 44.33 44.33 44.33 44.33 3,641 +0.67(+1.52%)
Jul 31, 2017 43.57 43.66 43.57 43.66 6,407 +0.17(+0.39%)
Jul 28, 2017 43.42 43.49 43.40 43.49 2,253 +0.62(+1.46%)
Jul 27, 2017 42.83 42.92 42.83 42.87 1,241 -0.03(-0.08%)
Jul 26, 2017 42.80 42.90 42.80 42.90 1,203 +0.10(+0.25%)
Jul 25, 2017 42.70 42.88 42.68 42.80 3,450 -0.14(-0.33%)
Jul 24, 2017 42.99 43.02 42.93 42.94 2,105 -0.30(-0.71%)
Jul 21, 2017 43.17 43.25 43.17 43.24 5,753 +0.13(+0.30%)
Jul 19, 2017 43.11 43.11 43.11 838 +0.17(+0.41%)
Jul 18, 2017 43.38 43.38 42.94 42.94 9,341 -0.05(-0.13%)
Jul 17, 2017 43.42 43.42 42.92 42.99 3,692 -0.10(-0.23%)
Jul 14, 2017 42.90 43.09 42.90 43.09 1,051 +0.60(+1.41%)
Jul 13, 2017 42.44 42.49 42.37 42.49 3,307 +0.15(+0.35%)
Jul 12, 2017 42.32 42.36 42.28 42.34 7,527 +0.54(+1.29%)
Jul 11, 2017 41.58 41.80 41.58 41.80 3,960 -0.35(-0.83%)
Jul 10, 2017 41.99 42.16 41.99 42.15 10,239 -0.27(-0.64%)
Jul 07, 2017 41.58 42.42 41.58 42.42 2,320 +0.34(+0.81%)
Jul 06, 2017 41.98 42.08 41.98 42.08 5,096 -0.67(-1.57%)
Jul 05, 2017 42.68 42.75 42.63 42.75 4,285 +0.53(+1.26%)
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.