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 (%)
Nov 30, 2015 33.65 33.69 33.56 33.69 1,654 -0.66(-1.92%)
Nov 25, 2015 34.35 34.35 34.35 82 +0.12(+0.35%)
Nov 24, 2015 34.06 34.28 34.00 34.23 9,073 +0.25(+0.74%)
Nov 23, 2015 34.06 34.06 33.97 33.98 1,871 -0.15(-0.44%)
Nov 20, 2015 34.20 34.20 34.12 34.13 4,056 +0.14(+0.41%)
Nov 19, 2015 34.04 34.04 33.99 33.99 3,048 +0.34(+1.01%)
Nov 18, 2015 33.29 33.65 33.29 33.65 28,749 -0.11(-0.33%)
Nov 17, 2015 33.75 33.91 33.70 33.76 21,282 +0.25(+0.75%)
Nov 16, 2015 33.25 33.51 33.25 33.51 3,619 +0.42(+1.27%)
Nov 13, 2015 33.14 33.17 33.06 33.09 3,245 -0.46(-1.36%)
Nov 12, 2015 33.58 33.60 33.52 33.55 7,590 -0.18(-0.55%)
Nov 11, 2015 33.92 33.92 33.55 33.73 237,275 +0.51(+1.54%)
Nov 10, 2015 32.89 33.47 32.89 33.22 5,525 -0.48(-1.42%)
Nov 09, 2015 33.73 33.73 33.52 33.70 5,197 +0.65(+1.95%)
Nov 06, 2015 33.19 33.19 32.96 33.05 5,262 -0.31(-0.94%)
Nov 05, 2015 33.90 34.06 33.30 33.37 101,978 -2.55(-7.11%)
Nov 04, 2015 36.44 36.44 35.92 35.92 2,047 -0.34(-0.92%)
Nov 03, 2015 36.23 36.34 36.06 36.26 3,128 +0.03(+0.08%)
Nov 02, 2015 36.22 36.23 36.09 36.23 2,649 +0.06(+0.17%)
Oct 30, 2015 36.34 36.34 36.17 36.17 4,192 -0.53(-1.44%)
Oct 29, 2015 36.54 36.70 36.49 36.70 4,030 -0.06(-0.16%)
Oct 28, 2015 36.50 36.76 36.50 36.76 2,408 +0.11(+0.30%)
Oct 27, 2015 36.21 36.65 36.21 36.65 2,734 -0.87(-2.32%)
Oct 26, 2015 37.50 37.58 37.50 37.52 3,310 -0.41(-1.08%)
Oct 23, 2015 37.70 37.93 37.70 37.93 2,154 +0.46(+1.24%)
Oct 22, 2015 37.06 37.58 37.06 37.47 4,460 +0.37(+0.98%)
Oct 21, 2015 37.08 37.10 37.03 37.10 1,521 +1.11(+3.07%)
Oct 20, 2015 35.93 36.15 35.93 35.99 1,953 -0.04(-0.10%)
Oct 19, 2015 35.88 36.10 35.88 36.03 2,901 -0.55(-1.50%)
Oct 16, 2015 36.58 36.58 36.58 36.58 806 -0.38(-1.03%)
Oct 15, 2015 37.06 37.06 36.89 36.96 4,290 +0.81(+2.24%)
Oct 14, 2015 36.34 36.34 36.15 36.15 3,000 -1.13(-3.03%)
Oct 13, 2015 37.37 37.37 37.00 37.28 5,751 -0.72(-1.89%)
Oct 12, 2015 37.87 38.00 37.87 38.00 3,064 -0.07(-0.18%)
Oct 09, 2015 38.06 38.07 37.98 38.07 1,905 +1.20(+3.25%)
Oct 08, 2015 36.33 37.17 36.33 36.87 4,728 -0.07(-0.19%)
Oct 07, 2015 37.03 37.03 36.83 36.94 5,858 +2.44(+7.07%)
Oct 06, 2015 34.39 34.64 34.38 34.50 15,825 -0.16(-0.46%)
Oct 05, 2015 34.47 34.85 34.47 34.66 7,485 +2.10(+6.45%)
Oct 02, 2015 32.14 32.64 32.10 32.56 5,637 -0.05(-0.15%)
Oct 01, 2015 32.64 32.77 32.53 32.61 8,338 -0.34(-1.03%)
Sep 30, 2015 32.77 32.95 32.56 32.95 8,200 +0.88(+2.74%)
Sep 29, 2015 32.44 32.90 31.71 32.07 23,190 -0.83(-2.53%)
Sep 28, 2015 33.22 33.22 32.77 32.90 5,146 -2.28(-6.49%)
Sep 25, 2015 35.39 35.42 35.17 35.19 7,395 +0.84(+2.46%)
Sep 24, 2015 34.50 34.50 34.08 34.34 4,502 -0.16(-0.46%)
Sep 23, 2015 34.44 34.68 34.44 34.50 2,826 -0.02(-0.06%)
Sep 22, 2015 34.47 34.60 34.25 34.52 19,287 -0.50(-1.43%)
Sep 21, 2015 34.99 35.04 34.89 35.02 3,528 -0.01(-0.03%)
Sep 18, 2015 35.22 35.22 35.02 35.03 9,235 -1.59(-4.35%)
Sep 17, 2015 36.53 36.62 36.51 36.62 1,516 +0.22(+0.60%)
Sep 16, 2015 36.36 36.49 36.34 36.41 2,075 +0.81(+2.27%)
Sep 15, 2015 35.24 35.60 35.24 35.60 54,429 -0.12(-0.34%)
Sep 14, 2015 35.60 35.72 35.55 35.72 2,922 -0.37(-1.01%)
Sep 11, 2015 35.75 36.12 35.73 36.09 5,728 -0.34(-0.92%)
Sep 10, 2015 36.03 36.43 36.03 36.42 7,884 +0.56(+1.56%)
Sep 09, 2015 36.51 36.51 35.86 35.86 4,035 -0.68(-1.86%)
Sep 08, 2015 36.39 36.68 35.80 36.54 4,292 +1.09(+3.06%)
Sep 04, 2015 35.45 35.45 35.45 0 -0.70(-1.92%)
Sep 03, 2015 36.25 36.27 36.06 36.15 8,205 +0.17(+0.47%)
Sep 02, 2015 35.86 35.98 35.70 35.98 3,427 +0.15(+0.41%)
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.