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 29, 2019 52.69 53.01 52.45 52.55 3,400 -0.91(-1.70%)
Nov 27, 2019 53.60 53.60 53.20 53.46 5,700 +0.43(+0.80%)
Nov 26, 2019 53.48 53.49 52.85 53.03 7,409 -0.27(-0.50%)
Nov 25, 2019 53.77 53.78 52.72 53.30 13,084 +0.81(+1.54%)
Nov 22, 2019 52.00 52.57 52.00 52.49 14,000 +0.09(+0.17%)
Nov 21, 2019 51.00 52.91 51.00 52.40 18,481 +0.39(+0.75%)
Nov 20, 2019 52.40 52.69 52.00 52.01 10,481 -0.68(-1.28%)
Nov 19, 2019 51.78 53.17 51.78 52.69 16,358 +0.17(+0.32%)
Nov 18, 2019 52.77 52.99 52.42 52.52 6,963 -0.03(-0.07%)
Nov 15, 2019 52.43 52.76 52.43 52.55 6,700 +0.53(+1.02%)
Nov 14, 2019 51.84 52.13 51.83 52.02 5,768 -0.60(-1.15%)
Nov 13, 2019 52.55 52.74 52.51 52.62 5,298 +0.05(+0.09%)
Nov 12, 2019 52.75 52.80 52.55 52.58 2,564 -0.07(-0.13%)
Nov 11, 2019 52.46 52.77 52.46 52.65 2,523 -0.02(-0.04%)
Nov 08, 2019 51.96 53.66 51.96 52.67 3,300 +0.98(+1.89%)
Nov 07, 2019 51.87 52.03 51.59 51.70 3,963 -0.41(-0.80%)
Nov 06, 2019 52.02 52.56 51.49 52.11 4,491 +1.67(+3.31%)
Nov 05, 2019 51.17 51.18 50.33 50.44 9,130 -0.17(-0.34%)
Nov 04, 2019 50.75 50.96 50.06 50.61 7,458 -0.31(-0.61%)
Nov 01, 2019 51.23 51.23 50.69 50.92 4,900 +0.09(+0.19%)
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%)
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.