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 (%)
Oct 31, 2019 50.04 50.84 50.04 50.83 9,975 -0.05(-0.09%)
Oct 30, 2019 50.41 50.90 50.41 50.88 4,176 +0.28(+0.56%)
Oct 29, 2019 50.67 50.68 50.59 50.59 5,545 +0.22(+0.44%)
Oct 28, 2019 50.45 50.46 50.27 50.37 7,681 +0.03(+0.06%)
Oct 25, 2019 50.33 50.34 50.10 50.34 6,700 +0.06(+0.12%)
Oct 24, 2019 50.18 50.88 50.17 50.28 13,000 +0.00(+0.00%)
Oct 23, 2019 50.81 50.81 49.98 50.28 7,845 +0.33(+0.66%)
Oct 22, 2019 49.72 50.74 49.71 49.95 18,380 +0.02(+0.04%)
Oct 21, 2019 49.88 50.01 49.88 49.93 13,504 +0.56(+1.13%)
Oct 18, 2019 49.36 49.45 49.31 49.37 8,600 +0.00(+0.00%)
Oct 17, 2019 49.52 49.52 49.34 49.37 8,823 -0.32(-0.64%)
Oct 16, 2019 49.63 49.83 49.63 49.69 11,730 -0.50(-1.00%)
Oct 15, 2019 49.03 50.22 49.03 50.19 16,576 +0.32(+0.64%)
Oct 14, 2019 49.77 50.83 49.77 49.87 15,825 -0.28(-0.56%)
Oct 11, 2019 49.75 50.29 49.75 50.15 11,700 +1.08(+2.20%)
Oct 10, 2019 49.00 49.24 49.00 49.07 43,802 +0.01(+0.02%)
Oct 09, 2019 48.96 49.12 48.92 49.06 18,041 +0.11(+0.22%)
Oct 08, 2019 49.56 49.56 48.75 48.95 21,219 -0.49(-0.99%)
Oct 07, 2019 49.43 49.56 49.30 49.44 19,163 +0.03(+0.06%)
Oct 04, 2019 49.04 49.41 49.02 49.41 23,100 +0.44(+0.90%)
Oct 03, 2019 48.86 49.04 48.73 48.97 26,020 +0.66(+1.37%)
Oct 02, 2019 48.38 48.39 48.00 48.31 14,719 -0.63(-1.29%)
Oct 01, 2019 49.39 49.39 48.94 48.94 16,689 -0.26(-0.53%)
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%)
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.