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 (%)
Jan 31, 2012 45.29 45.70 45.28 45.50 7,419 +0.30(+0.66%)
Jan 30, 2012 44.80 45.33 44.80 45.20 12,322 -0.36(-0.79%)
Jan 27, 2012 45.75 45.75 45.42 45.56 80,383 +1.10(+2.47%)
Jan 26, 2012 44.69 44.73 44.18 44.46 84,464 -0.17(-0.38%)
Jan 25, 2012 43.75 44.63 43.75 44.63 25,619 +0.64(+1.45%)
Jan 24, 2012 43.88 43.99 43.82 43.99 9,424 -0.11(-0.25%)
Jan 23, 2012 43.86 44.35 43.86 44.10 40,365 -0.23(-0.52%)
Jan 20, 2012 43.82 44.35 43.82 44.33 9,809 +1.15(+2.66%)
Jan 19, 2012 42.88 43.25 42.88 43.18 16,091 +0.26(+0.61%)
Jan 18, 2012 42.31 42.92 42.31 42.92 7,492 +0.92(+2.19%)
Jan 17, 2012 41.70 42.01 41.70 42.00 32,975 +0.38(+0.91%)
Jan 13, 2012 41.50 41.82 41.37 41.62 5,548 +0.04(+0.10%)
Jan 12, 2012 41.35 41.66 41.35 41.58 18,415 +0.53(+1.29%)
Jan 11, 2012 41.34 41.34 40.82 41.05 17,501 -0.09(-0.22%)
Jan 10, 2012 40.82 41.20 40.39 41.14 48,297 +1.27(+3.19%)
Jan 09, 2012 40.05 40.09 39.82 39.87 55,387 +0.08(+0.20%)
Jan 06, 2012 39.83 39.95 39.77 39.79 126,484 -0.65(-1.61%)
Jan 05, 2012 40.33 40.66 40.33 40.44 40,877 -0.48(-1.17%)
Jan 04, 2012 41.29 41.29 40.90 40.92 7,116 +0.85(+2.12%)
Dec 30, 2011 40.53 40.53 39.89 40.07 11,133 +0.38(+0.96%)
Dec 29, 2011 39.47 39.89 39.47 39.69 9,866 +0.55(+1.41%)
Dec 28, 2011 39.30 39.36 38.94 39.14 8,666 -0.33(-0.84%)
Dec 27, 2011 39.20 39.65 39.20 39.47 13,534 +0.07(+0.18%)
Dec 23, 2011 38.61 39.40 38.61 39.40 19,559 +0.65(+1.68%)
Dec 21, 2011 38.75 39.04 38.37 38.75 19,038 -0.56(-1.42%)
Dec 20, 2011 39.14 39.31 38.94 39.31 10,755 +0.86(+2.24%)
Dec 19, 2011 38.78 39.04 38.45 38.45 70,854 -0.75(-1.91%)
Dec 16, 2011 39.80 39.80 39.17 39.20 17,409 -0.56(-1.41%)
Dec 15, 2011 40.03 40.03 39.67 39.76 14,184 -0.77(-1.90%)
Dec 14, 2011 40.99 41.00 40.51 40.53 25,281 +0.01(+0.02%)
Dec 13, 2011 41.29 41.29 40.52 40.52 12,477 -0.09(-0.22%)
Dec 12, 2011 40.65 40.77 40.14 40.61 16,679 -0.83(-2.00%)
Dec 09, 2011 40.70 41.57 40.70 41.44 29,307 +1.47(+3.68%)
Dec 08, 2011 40.96 40.96 39.97 39.97 36,484 -2.16(-5.13%)
Dec 07, 2011 41.44 42.13 41.33 42.13 38,557 +0.38(+0.91%)
Dec 06, 2011 41.15 41.75 41.15 41.75 7,944 +0.15(+0.36%)
Dec 05, 2011 41.66 41.83 41.48 41.60 6,282 -0.18(-0.43%)
Dec 02, 2011 42.45 42.45 41.67 41.78 11,298 +0.30(+0.72%)
Dec 01, 2011 41.69 41.88 41.47 41.48 35,012 +0.43(+1.05%)
Nov 30, 2011 40.34 41.10 40.34 41.05 157,790 +1.64(+4.16%)
Nov 29, 2011 39.61 39.92 39.41 39.41 12,661 +0.77(+1.99%)
Nov 28, 2011 38.39 38.99 38.39 38.64 21,911 +1.31(+3.51%)
Nov 25, 2011 37.43 37.82 37.33 37.33 22,820 -0.92(-2.41%)
Nov 23, 2011 39.28 39.28 38.22 38.25 52,427 -1.20(-3.04%)
Nov 22, 2011 39.45 39.98 39.30 39.45 51,838 +0.46(+1.18%)
Nov 21, 2011 39.13 39.13 38.45 38.99 18,753 -0.61(-1.54%)
Nov 18, 2011 39.59 39.92 39.57 39.60 43,407 +0.08(+0.20%)
Nov 17, 2011 40.06 40.15 39.36 39.52 48,707 +0.06(+0.15%)
Nov 16, 2011 39.54 39.92 39.01 39.46 23,705 -1.08(-2.66%)
Nov 15, 2011 40.68 40.82 40.37 40.54 20,578 -0.26(-0.64%)
Nov 14, 2011 40.66 40.80 40.26 40.80 6,780 +0.40(+0.99%)
Nov 11, 2011 40.37 40.40 39.87 40.40 16,959 +0.14(+0.35%)
Nov 10, 2011 40.32 40.39 40.03 40.26 20,425 -0.79(-1.92%)
Nov 09, 2011 41.34 41.68 40.86 41.05 35,177 +0.45(+1.11%)
Nov 08, 2011 40.28 40.90 40.11 40.60 6,790 -0.68(-1.65%)
Nov 07, 2011 41.06 41.30 40.85 41.28 29,090 +1.18(+2.94%)
Nov 04, 2011 40.20 40.22 39.85 40.10 6,020 +0.09(+0.22%)
Nov 03, 2011 40.43 40.53 39.80 40.01 17,293 +0.48(+1.21%)
Nov 02, 2011 39.55 39.94 39.37 39.53 10,854 -0.36(-0.90%)
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.