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 (%)
Aug 31, 2005 32.95 33.15 32.65 32.95 9,441 +0.05(+0.15%)
Aug 30, 2005 32.90 33.00 32.50 32.90 10,906 +0.75(+2.33%)
Aug 29, 2005 32.15 32.50 32.10 32.15 5,780 -0.25(-0.77%)
Aug 26, 2005 32.40 32.75 32.40 32.40 7,064 -0.35(-1.07%)
Aug 25, 2005 32.75 32.75 32.35 32.75 6,192 +0.00(+0.00%)
Aug 24, 2005 32.75 33.05 32.65 32.75 10,154 -0.50(-1.50%)
Aug 23, 2005 33.25 33.25 32.90 33.25 9,484 +0.05(+0.15%)
Aug 22, 2005 33.20 33.40 32.97 33.20 11,497 +0.90(+2.79%)
Aug 19, 2005 32.30 32.40 32.10 32.30 9,877 -0.40(-1.22%)
Aug 18, 2005 32.70 32.75 32.30 32.70 9,779 -0.30(-0.91%)
Aug 17, 2005 33.00 33.00 32.65 33.00 6,235 -0.05(-0.15%)
Aug 16, 2005 33.05 33.30 32.70 33.05 20,636 -0.40(-1.20%)
Aug 15, 2005 33.45 33.45 33.00 33.45 10,443 +3.25(+10.76%)
Aug 12, 2005 30.20 30.20 30.20 30.20 0 +0.00(+0.00%)
Aug 11, 2005 30.20 30.20 30.20 30.20 0 +0.00(+0.00%)
Aug 10, 2005 30.20 30.35 29.80 30.20 22,538 +0.00(+0.00%)
Aug 09, 2005 30.20 30.35 29.80 30.20 22,538 +0.95(+3.25%)
Aug 08, 2005 29.25 29.25 28.85 29.25 28,251 +0.00(+0.00%)
Aug 05, 2005 29.25 29.25 28.85 29.25 28,251 +0.15(+0.52%)
Aug 04, 2005 29.10 29.52 29.10 29.10 28,937 +0.00(+0.00%)
Aug 03, 2005 29.10 29.52 29.10 29.10 28,937 +0.10(+0.34%)
Aug 02, 2005 29.00 29.10 28.85 29.00 20,224 +0.10(+0.35%)
Aug 01, 2005 28.90 29.03 28.50 28.90 33,484 +0.30(+1.05%)
Jul 29, 2005 28.60 28.60 28.30 28.60 70,054 +0.40(+1.42%)
Jul 28, 2005 28.20 28.20 27.85 28.20 77,263 +0.00(+0.00%)
Jul 27, 2005 28.20 28.20 27.85 28.20 77,263 +0.05(+0.18%)
Jul 26, 2005 28.15 28.15 28.00 28.15 13,531 +0.00(+0.00%)
Jul 25, 2005 28.15 28.15 28.00 28.15 13,531 +0.30(+1.08%)
Jul 22, 2005 27.85 27.90 27.60 27.85 5,624 +0.30(+1.09%)
Jul 21, 2005 27.55 27.55 27.20 27.55 22,559 +0.45(+1.66%)
Jul 20, 2005 27.10 27.10 26.70 27.10 94,557 +0.00(+0.00%)
Jul 19, 2005 27.10 27.10 26.70 27.10 94,557 -0.50(-1.81%)
Jul 18, 2005 27.60 27.60 27.60 27.60 0 +0.00(+0.00%)
Jul 15, 2005 27.60 27.62 27.40 27.60 35,610 -0.40(-1.43%)
Jul 14, 2005 28.00 28.10 27.75 28.00 13,458 -0.25(-0.88%)
Jul 13, 2005 28.25 28.25 27.90 28.25 6,999 +0.20(+0.71%)
Jul 12, 2005 28.05 28.05 27.60 28.05 12,282 +0.00(+0.00%)
Jul 11, 2005 28.05 28.05 27.60 28.05 12,282 +0.35(+1.26%)
Jul 08, 2005 27.70 27.80 27.50 27.70 15,190 +0.00(+0.00%)
Jul 07, 2005 27.70 27.80 27.50 27.70 15,190 +0.45(+1.65%)
Jul 06, 2005 27.25 27.25 27.25 27.25 0 +0.00(+0.00%)
Jul 05, 2005 27.25 27.25 27.25 27.25 0 +0.00(+0.00%)
Jul 01, 2005 27.25 27.25 27.25 27.25 0 +0.00(+0.00%)
Jun 30, 2005 27.25 27.30 27.13 27.25 16,580 +0.00(+0.00%)
Jun 29, 2005 27.25 27.30 27.13 27.25 16,580 -0.35(-1.27%)
Jun 28, 2005 27.60 27.65 27.25 27.60 13,500 +0.10(+0.36%)
Jun 27, 2005 27.50 27.70 27.30 27.50 10,993 +0.10(+0.36%)
Jun 24, 2005 27.40 27.85 27.40 27.40 12,272 +0.00(+0.00%)
Jun 23, 2005 27.40 27.85 27.40 27.40 12,272 -0.35(-1.26%)
Jun 22, 2005 27.75 27.80 27.55 27.75 63,584 +0.00(+0.00%)
Jun 21, 2005 27.75 27.80 27.55 27.75 63,584 -0.05(-0.18%)
Jun 20, 2005 27.80 28.05 27.80 27.80 23,514 -0.45(-1.59%)
Jun 17, 2005 28.25 28.25 28.00 28.25 7,782 +0.50(+1.80%)
Jun 16, 2005 27.75 27.75 27.50 27.75 6,652 +0.60(+2.21%)
Jun 15, 2005 27.15 27.45 27.15 27.15 6,009 -0.25(-0.91%)
Jun 14, 2005 27.40 27.40 27.25 27.40 5,124 +0.10(+0.37%)
Jun 13, 2005 27.30 27.40 27.20 27.30 8,727 +0.09(+0.33%)
Jun 10, 2005 27.21 27.30 27.15 27.21 10,365 +0.00(+0.00%)
Jun 09, 2005 27.21 27.30 27.15 27.21 10,365 -0.04(-0.15%)
Jun 08, 2005 27.25 27.25 27.20 27.25 8,324 +0.15(+0.55%)
Jun 07, 2005 27.10 27.10 26.75 27.10 78,595 +0.00(+0.00%)
Jun 06, 2005 27.10 27.10 26.75 27.10 78,595 +0.55(+2.07%)
Jun 03, 2005 26.55 26.55 26.30 26.55 40,126 +0.00(+0.00%)
Jun 02, 2005 26.55 26.55 26.30 26.55 40,126 +0.20(+0.76%)
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.