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 (%)
Oct 31, 2008 32.25 36.70 31.30 33.74 53,898 -1.76(-4.96%)
Oct 30, 2008 36.15 37.10 35.20 35.50 120,024 +3.89(+12.31%)
Oct 29, 2008 31.05 36.70 31.05 31.61 61,342 -0.49(-1.53%)
Oct 28, 2008 30.10 32.10 28.41 32.10 69,118 +4.10(+14.64%)
Oct 27, 2008 28.10 29.12 28.00 28.00 34,450 -2.58(-8.44%)
Oct 24, 2008 30.58 31.79 28.00 30.58 51,959 -1.62(-5.03%)
Oct 23, 2008 32.20 32.59 30.70 32.20 158,427 +0.25(+0.78%)
Oct 22, 2008 31.95 33.60 31.05 31.95 29,676 -3.85(-10.75%)
Oct 21, 2008 35.80 37.00 35.02 35.80 138,524 +0.45(+1.27%)
Oct 20, 2008 35.35 35.35 33.75 35.35 30,632 +3.19(+9.92%)
Oct 17, 2008 32.16 34.09 31.95 32.16 137,810 -2.08(-6.07%)
Oct 16, 2008 34.24 34.29 32.00 34.24 50,986 -0.71(-2.03%)
Oct 15, 2008 34.95 39.00 34.95 34.95 66,991 -3.31(-8.65%)
Oct 14, 2008 35.25 39.55 37.60 38.26 92,195 +3.01(+8.54%)
Oct 13, 2008 35.25 35.55 33.60 35.25 142,936 +3.18(+9.92%)
Oct 10, 2008 32.07 33.48 29.00 32.07 177,016 +1.57(+5.15%)
Oct 09, 2008 30.50 33.50 29.85 30.50 187,144 -0.10(-0.33%)
Oct 08, 2008 30.60 32.70 30.60 30.60 111,393 -2.45(-7.41%)
Oct 07, 2008 32.90 35.85 32.81 33.05 121,306 +0.15(+0.46%)
Oct 06, 2008 32.90 35.00 32.40 32.90 77,748 -2.85(-7.97%)
Oct 03, 2008 35.75 37.40 35.75 35.75 25,767 -1.20(-3.25%)
Oct 02, 2008 36.95 38.45 36.85 36.95 41,748 -5.00(-11.92%)
Oct 01, 2008 41.95 42.90 41.10 41.95 147,197 +0.10(+0.24%)
Sep 30, 2008 41.85 42.34 40.55 41.85 519,697 +6.05(+16.90%)
Sep 29, 2008 44.75 43.00 35.50 35.80 84,382 -8.95(-20.00%)
Sep 26, 2008 44.75 46.00 44.10 44.75 123,725 -4.50(-9.14%)
Sep 25, 2008 49.25 49.25 49.25 49.25 0 +0.00(+0.00%)
Sep 24, 2008 49.25 51.00 49.00 49.25 52,907 -2.00(-3.90%)
Sep 23, 2008 53.05 53.75 50.50 51.25 51,172 -1.80(-3.39%)
Sep 22, 2008 53.05 53.75 52.00 53.05 49,064 +0.80(+1.53%)
Sep 19, 2008 52.25 52.25 49.90 52.25 84,815 +6.75(+14.84%)
Sep 18, 2008 45.50 46.70 44.00 45.50 94,469 +1.75(+4.00%)
Sep 17, 2008 43.75 45.50 42.75 43.75 66,439 -1.25(-2.78%)
Sep 16, 2008 45.00 45.50 43.60 45.00 118,826 -0.83(-1.81%)
Sep 15, 2008 45.83 48.50 45.50 45.83 69,823 -2.62(-5.41%)
Sep 12, 2008 48.45 49.00 47.75 48.45 374,487 +1.35(+2.87%)
Sep 11, 2008 47.10 48.25 46.00 47.10 118,428 -0.80(-1.67%)
Sep 10, 2008 47.90 48.25 46.41 47.90 99,862 +1.55(+3.34%)
Sep 09, 2008 46.35 48.25 46.35 46.35 63,689 -3.05(-6.17%)
Sep 08, 2008 49.40 50.90 49.05 49.40 50,059 +1.30(+2.70%)
Sep 05, 2008 48.10 48.15 47.15 48.10 75,128 +1.55(+3.33%)
Sep 04, 2008 46.55 47.00 46.39 46.55 32,654 -3.20(-6.43%)
Sep 03, 2008 49.75 49.90 49.25 49.75 95,245 -2.26(-4.35%)
Sep 02, 2008 52.01 52.68 51.31 52.01 79,327 -2.85(-5.20%)
Aug 29, 2008 54.86 55.89 54.86 54.86 21,431 +0.38(+0.70%)
Aug 28, 2008 53.75 54.49 53.55 54.48 44,086 +0.73(+1.36%)
Aug 27, 2008 53.75 53.85 53.00 53.75 54,244 -0.73(-1.34%)
Aug 26, 2008 54.48 54.51 53.82 54.48 41,318 +0.18(+0.33%)
Aug 25, 2008 54.30 55.49 54.30 54.30 22,899 -0.55(-1.00%)
Aug 22, 2008 54.85 56.20 54.85 54.85 131,191 -0.48(-0.87%)
Aug 21, 2008 55.33 56.25 54.30 55.33 99,447 +2.33(+4.40%)
Aug 20, 2008 53.00 53.00 52.15 53.00 67,921 +1.55(+3.01%)
Aug 19, 2008 52.10 51.49 50.70 51.45 76,783 -0.65(-1.25%)
Aug 18, 2008 52.10 52.65 51.65 52.10 38,533 +2.00(+3.99%)
Aug 15, 2008 50.10 50.80 49.70 50.10 37,681 -1.76(-3.39%)
Aug 14, 2008 51.86 52.64 51.85 51.86 48,416 -0.29(-0.56%)
Aug 13, 2008 52.15 52.35 51.80 52.15 107,496 -1.58(-2.94%)
Aug 12, 2008 54.25 53.85 53.30 53.73 94,958 -0.52(-0.96%)
Aug 11, 2008 54.25 54.45 53.70 54.25 153,693 -1.12(-2.02%)
Aug 08, 2008 55.37 55.64 54.46 55.37 63,398 +1.23(+2.27%)
Aug 07, 2008 54.14 54.39 53.25 54.14 132,807 -0.08(-0.15%)
Aug 06, 2008 54.22 54.40 53.66 54.22 42,408 -0.68(-1.24%)
Aug 05, 2008 54.90 54.90 53.75 54.90 31,338 +0.45(+0.83%)
Aug 04, 2008 54.45 55.30 54.20 54.45 53,955 -3.60(-6.20%)
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.