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 (%)
Jul 31, 2015 43.20 43.44 43.17 43.32 3,955 +0.21(+0.49%)
Jul 30, 2015 42.59 43.15 42.50 43.11 4,248 +0.41(+0.95%)
Jul 29, 2015 42.40 42.81 42.40 42.70 5,155 +0.86(+2.05%)
Jul 28, 2015 41.94 41.94 41.68 41.84 3,951 -0.14(-0.33%)
Jul 27, 2015 41.58 42.09 41.58 41.98 9,748 -0.23(-0.54%)
Jul 24, 2015 42.31 42.40 42.16 42.21 13,227 -1.27(-2.92%)
Jul 23, 2015 43.47 43.65 43.47 43.48 3,001 -0.14(-0.32%)
Jul 21, 2015 43.62 43.62 43.62 601 -0.93(-2.09%)
Jul 20, 2015 44.55 44.55 44.55 44.55 705 +0.10(+0.22%)
Jul 17, 2015 44.46 44.46 44.45 44.45 2,197 +0.32(+0.71%)
Jul 16, 2015 44.24 44.24 44.13 44.13 2,910 +0.35(+0.80%)
Jul 15, 2015 43.97 43.97 43.75 43.78 2,700 -0.56(-1.25%)
Jul 14, 2015 44.04 44.34 44.04 44.34 1,919 +0.76(+1.74%)
Jul 13, 2015 43.65 43.65 43.55 43.58 2,339 +0.58(+1.35%)
Jul 10, 2015 43.06 43.27 43.00 43.00 1,560 +0.57(+1.34%)
Jul 09, 2015 42.62 42.65 42.42 42.43 5,353 +0.37(+0.88%)
Jul 08, 2015 41.80 42.36 41.80 42.06 4,212 -1.73(-3.95%)
Jul 07, 2015 43.60 43.79 43.60 43.79 2,072 -0.66(-1.48%)
Jul 02, 2015 44.45 44.45 44.45 563 +0.35(+0.79%)
Jul 01, 2015 43.99 44.16 43.99 44.10 40,825 -0.07(-0.16%)
Jun 30, 2015 44.18 44.21 44.17 44.17 1,946 +0.16(+0.36%)
Jun 29, 2015 44.20 44.20 44.01 44.01 1,388 -1.34(-2.95%)
Jun 25, 2015 45.35 45.35 45.35 570 +0.36(+0.79%)
Jun 24, 2015 44.99 44.99 44.99 44.99 589 -0.51(-1.11%)
Jun 23, 2015 45.28 45.50 45.28 45.50 1,617 +0.08(+0.18%)
Jun 22, 2015 45.42 45.44 45.42 45.42 1,880 +0.23(+0.50%)
Jun 19, 2015 44.77 45.20 44.77 45.20 638 +0.26(+0.57%)
Jun 18, 2015 44.38 44.94 44.38 44.94 3,545 -0.17(-0.38%)
Jun 17, 2015 45.01 45.11 44.66 45.11 1,634 -0.41(-0.89%)
Jun 16, 2015 45.43 45.52 45.42 45.52 2,255 +0.13(+0.30%)
Jun 15, 2015 45.28 45.38 45.28 45.38 844 +0.09(+0.20%)
Jun 12, 2015 45.27 45.29 45.27 45.29 1,724 -0.52(-1.15%)
Jun 11, 2015 45.84 45.91 45.81 45.81 5,566 +0.54(+1.19%)
Jun 10, 2015 45.35 45.35 45.27 45.27 1,224 +0.98(+2.20%)
Jun 09, 2015 44.30 44.30 44.30 44.30 1,296 -0.23(-0.51%)
Jun 08, 2015 44.56 44.56 44.50 44.52 2,310 -0.07(-0.15%)
Jun 05, 2015 44.67 44.70 44.49 44.59 2,230 -0.75(-1.67%)
Jun 04, 2015 45.36 45.41 45.34 45.34 1,602 -0.30(-0.65%)
Jun 03, 2015 45.64 45.64 45.64 45.64 3,558 +0.69(+1.54%)
Jun 02, 2015 44.97 44.97 44.95 44.95 7,126 -0.19(-0.42%)
Jun 01, 2015 45.09 45.14 45.04 45.14 1,460 +0.42(+0.94%)
May 29, 2015 44.57 44.72 44.44 44.72 8,394 -0.38(-0.84%)
May 28, 2015 44.62 45.10 44.62 45.10 1,805 -0.64(-1.40%)
May 27, 2015 45.74 45.74 45.74 45.74 882 -0.02(-0.04%)
May 26, 2015 45.69 45.67 45.76 3,590 +0.07(+0.15%)
May 22, 2015 45.69 45.69 45.69 0 +0.42(+0.93%)
May 21, 2015 45.35 45.35 45.19 45.27 3,808 +0.30(+0.67%)
May 20, 2015 44.82 45.00 44.82 44.97 3,682 -0.51(-1.12%)
May 19, 2015 45.64 45.65 45.47 45.48 10,569 -0.42(-0.92%)
May 18, 2015 45.90 45.90 45.90 45.90 968 +0.80(+1.77%)
May 15, 2015 44.99 45.10 44.98 45.10 2,086 -0.21(-0.46%)
May 14, 2015 44.82 45.31 44.82 45.31 2,872 +0.22(+0.49%)
May 13, 2015 45.15 45.29 45.06 45.09 2,034 +0.51(+1.14%)
May 12, 2015 44.65 44.65 44.53 44.58 1,191 +0.45(+1.03%)
May 11, 2015 44.03 44.24 44.03 44.13 6,973 +0.54(+1.24%)
May 08, 2015 43.40 43.75 43.28 43.59 15,968 +0.69(+1.61%)
May 07, 2015 42.90 42.90 42.90 42.90 776 +0.04(+0.09%)
May 06, 2015 43.00 43.00 42.86 42.86 4,203 -0.16(-0.37%)
May 05, 2015 43.14 43.15 43.02 43.02 2,528 -0.67(-1.53%)
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.