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, 2019 48.42 49.48 48.42 49.20 11,699 -0.05(-0.10%)
Sep 27, 2019 49.30 49.53 49.20 49.25 14,900 -1.55(-3.05%)
Sep 26, 2019 50.65 51.23 50.65 50.80 9,303 -0.35(-0.68%)
Sep 25, 2019 51.05 51.15 50.73 51.15 6,840 +0.51(+1.01%)
Sep 24, 2019 50.91 51.09 50.54 50.64 18,843 +1.24(+2.51%)
Sep 23, 2019 49.94 49.95 48.97 49.40 12,578 -0.10(-0.20%)
Sep 20, 2019 49.40 49.98 49.10 49.50 24,400 -2.16(-4.18%)
Sep 19, 2019 51.62 51.83 51.58 51.66 6,543 -0.17(-0.33%)
Sep 18, 2019 50.63 51.83 50.63 51.83 5,451 -0.22(-0.42%)
Sep 17, 2019 51.32 52.05 51.32 52.05 14,958 -0.10(-0.19%)
Sep 16, 2019 52.90 52.90 52.05 52.15 15,547 +0.00(+0.00%)
Sep 13, 2019 52.00 52.15 51.99 52.15 4,600 +0.24(+0.46%)
Sep 12, 2019 52.79 52.79 51.84 51.91 4,886 -0.02(-0.04%)
Sep 11, 2019 51.81 52.12 51.81 51.93 5,407 +0.60(+1.17%)
Sep 10, 2019 52.08 52.08 51.26 51.33 33,896 +0.75(+1.49%)
Sep 09, 2019 50.40 50.64 50.40 50.58 13,632 +0.06(+0.12%)
Sep 06, 2019 50.30 50.56 50.30 50.52 40,100 +1.27(+2.59%)
Sep 05, 2019 49.47 49.57 49.21 49.24 23,073 +0.43(+0.88%)
Sep 04, 2019 49.01 49.01 48.77 48.81 48,860 +0.06(+0.12%)
Sep 03, 2019 48.47 49.04 48.47 48.75 38,919 +0.23(+0.47%)
Aug 30, 2019 48.05 48.56 48.05 48.52 11,100 +0.86(+1.81%)
Aug 29, 2019 47.77 47.82 47.66 47.66 22,751 -0.28(-0.57%)
Aug 28, 2019 47.92 48.10 47.86 47.94 15,159 -0.36(-0.76%)
Aug 27, 2019 48.45 48.45 48.20 48.30 50,032 -0.29(-0.60%)
Aug 26, 2019 48.60 48.74 48.47 48.59 16,627 +0.59(+1.23%)
Aug 23, 2019 48.16 48.16 47.67 48.00 25,000 +0.02(+0.04%)
Aug 22, 2019 47.95 48.24 47.92 47.98 12,666 -0.22(-0.46%)
Aug 21, 2019 47.95 48.50 47.95 48.20 196,338 -0.22(-0.45%)
Aug 20, 2019 48.75 48.78 48.42 48.42 61,564 -0.02(-0.04%)
Aug 19, 2019 48.42 48.45 48.34 48.44 9,506 -0.86(-1.74%)
Aug 16, 2019 49.08 49.36 49.08 49.30 25,600 +0.54(+1.11%)
Aug 15, 2019 48.78 48.91 48.64 48.76 52,380 -0.24(-0.49%)
Aug 14, 2019 49.05 49.20 48.80 49.00 21,341 -0.95(-1.90%)
Aug 13, 2019 49.91 49.99 49.58 49.95 30,254 +0.34(+0.69%)
Aug 12, 2019 49.76 49.87 49.46 49.61 15,896 -0.41(-0.82%)
Aug 09, 2019 50.36 50.36 49.81 50.02 13,800 -0.51(-1.01%)
Aug 08, 2019 50.29 50.66 50.29 50.53 16,436 +0.08(+0.15%)
Aug 07, 2019 50.18 50.54 50.10 50.45 12,571 -0.20(-0.38%)
Aug 06, 2019 50.82 51.20 50.40 50.65 69,842 +0.58(+1.16%)
Aug 05, 2019 50.55 50.76 50.07 50.07 16,969 -1.96(-3.77%)
Aug 02, 2019 53.00 53.00 51.64 52.03 6,500 -1.22(-2.29%)
Aug 01, 2019 53.26 53.32 52.76 53.25 4,947 -0.74(-1.37%)
Jul 31, 2019 54.23 54.23 53.68 53.99 8,534 -0.13(-0.24%)
Jul 30, 2019 54.40 54.40 54.12 54.12 6,811 -0.22(-0.40%)
Jul 29, 2019 54.46 54.46 54.24 54.34 3,425 +0.01(+0.01%)
Jul 26, 2019 54.17 54.40 54.17 54.34 6,300 +0.43(+0.79%)
Jul 25, 2019 54.43 54.43 53.90 53.91 5,417 -0.64(-1.17%)
Jul 24, 2019 54.50 54.72 54.50 54.55 6,656 -0.03(-0.05%)
Jul 23, 2019 54.50 54.58 54.40 54.58 5,005 +0.36(+0.66%)
Jul 22, 2019 54.45 54.45 54.20 54.22 4,497 +0.05(+0.09%)
Jul 19, 2019 54.16 54.68 54.16 54.17 10,300 +0.49(+0.91%)
Jul 18, 2019 53.24 53.90 53.24 53.68 10,617 -0.66(-1.21%)
Jul 17, 2019 54.20 54.37 54.17 54.34 5,285 +0.06(+0.11%)
Jul 16, 2019 54.46 54.46 54.21 54.28 4,163 -0.38(-0.69%)
Jul 15, 2019 54.56 54.82 54.56 54.66 8,173 -0.09(-0.17%)
Jul 12, 2019 54.38 54.75 54.36 54.75 5,400 +0.89(+1.65%)
Jul 11, 2019 53.87 53.92 53.80 53.86 4,740 -0.44(-0.81%)
Jul 10, 2019 54.40 54.42 54.08 54.30 17,781 +0.38(+0.71%)
Jul 09, 2019 53.80 53.99 53.80 53.91 5,424 -0.23(-0.42%)
Jul 08, 2019 54.29 54.29 53.97 54.14 4,161 -0.08(-0.15%)
Jul 05, 2019 54.22 54.43 53.98 54.22 7,300 +0.08(+0.15%)
Jul 03, 2019 54.26 54.41 54.14 54.14 2,500 -0.40(-0.73%)
Jul 02, 2019 54.69 54.69 54.38 54.54 29,645 +0.89(+1.67%)
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.