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, 2005 41.25 41.92 41.15 41.25 41,424 +0.00(+0.00%)
Nov 29, 2005 41.25 41.25 41.25 41.25 0 +0.00(+0.00%)
Nov 28, 2005 41.25 41.25 40.85 41.25 11,118 +1.20(+3.00%)
Nov 25, 2005 40.05 40.05 39.90 40.05 3,912 -0.30(-0.74%)
Nov 23, 2005 40.35 40.35 40.00 40.35 19,953 +0.45(+1.13%)
Nov 22, 2005 39.90 39.90 39.35 39.90 11,510 +0.05(+0.13%)
Nov 21, 2005 39.85 39.85 39.55 39.85 18,427 -0.20(-0.50%)
Nov 18, 2005 40.05 40.05 39.75 40.05 22,036 -0.45(-1.11%)
Nov 17, 2005 40.50 40.50 40.25 40.50 22,855 +1.20(+3.05%)
Nov 16, 2005 39.30 39.30 38.70 39.30 15,096 +0.80(+2.08%)
Nov 15, 2005 38.50 38.55 38.00 38.50 11,040 +0.20(+0.52%)
Nov 14, 2005 38.30 38.90 38.30 38.30 6,033 -1.35(-3.40%)
Nov 11, 2005 39.65 39.65 39.35 39.65 4,748 -0.35(-0.88%)
Nov 10, 2005 40.00 40.00 39.60 40.00 16,860 -0.80(-1.96%)
Nov 09, 2005 40.80 40.85 40.40 40.80 7,961 -0.25(-0.61%)
Nov 08, 2005 41.50 41.30 40.65 41.05 20,895 -0.45(-1.08%)
Nov 07, 2005 41.50 41.50 41.10 41.50 14,718 +2.00(+5.06%)
Nov 04, 2005 39.50 40.15 39.50 39.50 65,553 -0.35(-0.88%)
Nov 03, 2005 39.85 39.90 39.60 39.85 16,375 +0.35(+0.89%)
Nov 02, 2005 39.50 39.75 39.20 39.50 20,963 -0.10(-0.25%)
Nov 01, 2005 39.60 39.65 39.15 39.60 10,470 +0.65(+1.67%)
Oct 31, 2005 39.10 39.15 38.65 38.95 17,795 -0.15(-0.38%)
Oct 28, 2005 39.10 39.35 39.00 39.10 21,684 +1.75(+4.69%)
Oct 27, 2005 37.35 37.75 37.35 37.35 13,707 +0.45(+1.22%)
Oct 26, 2005 36.90 36.95 36.75 36.90 6,039 +0.10(+0.27%)
Oct 25, 2005 36.80 36.80 36.10 36.80 15,716 +0.40(+1.10%)
Oct 24, 2005 36.40 36.40 35.50 36.40 17,414 +0.60(+1.68%)
Oct 21, 2005 35.80 35.95 35.30 35.80 21,286 +0.60(+1.70%)
Oct 20, 2005 35.20 35.70 35.20 35.20 26,255 -1.55(-4.22%)
Oct 19, 2005 36.75 36.75 35.95 36.75 30,453 -0.25(-0.68%)
Oct 18, 2005 37.00 37.10 36.55 37.00 13,444 -0.10(-0.27%)
Oct 17, 2005 37.10 37.15 36.70 37.10 7,889 -1.25(-3.26%)
Oct 14, 2005 38.35 38.35 37.70 38.35 9,063 -0.40(-1.03%)
Oct 13, 2005 39.05 39.10 38.50 38.75 16,500 -0.30(-0.77%)
Oct 12, 2005 39.05 39.50 39.00 39.05 3,967 -0.55(-1.39%)
Oct 11, 2005 39.60 39.75 39.35 39.60 12,115 +1.95(+5.18%)
Oct 10, 2005 37.65 37.65 37.20 37.65 7,856 +0.00(+0.00%)
Oct 07, 2005 37.65 37.75 37.25 37.65 6,339 +0.35(+0.94%)
Oct 06, 2005 37.30 37.30 37.30 37.30 0 -1.20(-3.12%)
Oct 05, 2005 38.50 38.50 38.50 38.50 0 -0.90(-2.28%)
Oct 04, 2005 39.40 39.40 39.40 39.40 0 +0.00(+0.00%)
Oct 03, 2005 39.50 39.00 39.40 16,325 -0.55(-1.38%)
Sep 30, 2005 41.20 39.35 39.95 5,869 -1.25(-3.03%)
Sep 29, 2005 41.20 40.50 41.20 31,918 +2.15(+5.51%)
Sep 28, 2005 39.05 39.05 38.65 39.05 23,072 +0.65(+1.69%)
Sep 27, 2005 38.40 38.40 37.90 38.40 8,460 +0.10(+0.26%)
Sep 26, 2005 38.30 38.30 37.75 38.30 20,904 +1.40(+3.79%)
Sep 23, 2005 36.90 37.05 36.65 36.90 23,746 -0.20(-0.54%)
Sep 22, 2005 37.10 37.10 36.75 37.10 12,207 +0.80(+2.20%)
Sep 21, 2005 36.30 36.30 36.30 36.30 0 +0.00(+0.00%)
Sep 20, 2005 36.30 36.75 36.30 36.30 40,211 +0.75(+2.11%)
Sep 19, 2005 35.55 35.65 35.50 35.55 28,646 -0.25(-0.70%)
Sep 16, 2005 35.80 35.80 35.60 35.80 66,407 +0.00(+0.00%)
Sep 15, 2005 35.80 35.85 35.40 35.80 319,137 +0.80(+2.29%)
Sep 14, 2005 35.00 35.14 34.85 35.00 241,214 +0.05(+0.14%)
Sep 13, 2005 34.95 34.99 34.60 34.95 115,091 +0.65(+1.90%)
Sep 12, 2005 34.30 34.70 34.30 34.30 4,668 +0.00(+0.00%)
Sep 09, 2005 34.30 34.35 33.85 34.30 6,882 +0.80(+2.39%)
Sep 08, 2005 33.50 33.50 33.05 33.50 6,356 -0.65(-1.90%)
Sep 07, 2005 34.15 34.15 33.75 34.15 7,568 -0.45(-1.30%)
Sep 06, 2005 34.60 34.60 34.00 34.60 9,530 +0.40(+1.17%)
Sep 02, 2005 34.20 34.20 33.85 34.20 5,403 +0.65(+1.94%)
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.