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 (%)
Mar 30, 2012 46.50 46.77 46.50 46.76 4,802 +0.16(+0.34%)
Mar 29, 2012 46.91 46.91 46.26 46.60 5,934 -0.75(-1.58%)
Mar 28, 2012 47.70 47.70 47.12 47.35 12,879 -0.07(-0.15%)
Mar 27, 2012 48.11 48.11 47.41 47.42 10,041 -0.71(-1.48%)
Mar 26, 2012 48.10 48.22 47.72 48.13 58,181 +0.93(+1.97%)
Mar 23, 2012 46.97 47.20 46.63 47.20 16,783 +0.29(+0.62%)
Mar 22, 2012 47.19 47.30 46.85 46.91 16,004 -0.44(-0.93%)
Mar 21, 2012 47.23 47.46 47.23 47.35 6,577 -0.63(-1.31%)
Mar 20, 2012 47.98 48.36 47.86 47.98 8,287 -0.58(-1.19%)
Mar 19, 2012 48.44 48.59 48.34 48.56 8,484 +0.46(+0.96%)
Mar 16, 2012 47.76 48.34 47.76 48.10 10,995 +0.55(+1.16%)
Mar 15, 2012 47.95 47.95 47.42 47.55 2,834 -0.15(-0.31%)
Mar 14, 2012 47.80 47.95 47.56 47.70 6,602 -0.25(-0.52%)
Mar 13, 2012 47.49 48.00 47.49 47.95 14,529 +0.51(+1.08%)
Mar 12, 2012 47.38 47.70 47.38 47.44 3,988 -0.30(-0.63%)
Mar 09, 2012 47.29 47.97 47.29 47.74 10,775 -0.47(-0.97%)
Mar 08, 2012 47.91 48.47 47.85 48.21 15,699 +1.32(+2.82%)
Mar 07, 2012 46.19 46.99 46.19 46.89 19,254 +0.55(+1.19%)
Mar 06, 2012 46.66 46.66 46.10 46.34 25,968 -1.60(-3.34%)
Mar 05, 2012 47.97 48.09 47.69 47.94 15,656 -0.36(-0.75%)
Mar 02, 2012 48.28 48.67 48.28 48.30 4,666 -0.79(-1.61%)
Mar 01, 2012 48.80 49.15 48.80 49.09 7,831 -0.19(-0.39%)
Feb 29, 2012 49.20 49.90 49.20 49.28 8,871 -0.28(-0.56%)
Feb 28, 2012 49.05 49.75 49.05 49.56 5,215 +0.16(+0.32%)
Feb 27, 2012 49.58 49.58 48.88 49.40 8,562 -0.66(-1.32%)
Feb 24, 2012 50.15 50.49 49.71 50.06 14,364 +0.57(+1.15%)
Feb 23, 2012 49.40 49.60 49.26 49.49 7,979 -0.23(-0.46%)
Feb 22, 2012 50.10 50.10 49.68 49.72 9,068 +0.02(+0.04%)
Feb 21, 2012 49.85 49.90 49.63 49.70 7,163 +1.70(+3.54%)
Feb 17, 2012 48.00 48.08 47.85 48.00 21,187 +0.65(+1.37%)
Feb 16, 2012 46.56 47.44 46.56 47.35 15,272 +0.98(+2.11%)
Feb 15, 2012 46.50 46.70 46.32 46.37 10,917 +0.85(+1.87%)
Feb 14, 2012 45.52 45.80 45.49 45.52 5,229 -0.57(-1.24%)
Feb 13, 2012 45.47 46.09 45.47 46.09 4,675 +0.92(+2.04%)
Feb 10, 2012 45.29 45.41 45.09 45.17 5,270 -1.77(-3.77%)
Feb 09, 2012 46.83 46.95 46.75 46.94 4,676 +0.23(+0.49%)
Feb 08, 2012 46.71 47.02 46.71 46.71 11,532 +0.03(+0.06%)
Feb 07, 2012 46.65 46.88 46.65 46.68 8,020 +0.08(+0.17%)
Feb 06, 2012 46.84 46.84 46.55 46.60 7,333 +0.02(+0.04%)
Feb 03, 2012 46.25 46.68 46.25 46.58 8,846 +0.46(+1.00%)
Feb 02, 2012 45.79 46.40 45.79 46.12 16,834 +0.68(+1.50%)
Feb 01, 2012 45.44 45.65 45.44 45.44 12,239 -0.06(-0.13%)
Jan 31, 2012 45.29 45.70 45.28 45.50 7,419 +0.30(+0.66%)
Jan 30, 2012 44.80 45.33 44.80 45.20 12,322 -0.36(-0.79%)
Jan 27, 2012 45.75 45.75 45.42 45.56 80,383 +1.10(+2.47%)
Jan 26, 2012 44.69 44.73 44.18 44.46 84,464 -0.17(-0.38%)
Jan 25, 2012 43.75 44.63 43.75 44.63 25,619 +0.64(+1.45%)
Jan 24, 2012 43.88 43.99 43.82 43.99 9,424 -0.11(-0.25%)
Jan 23, 2012 43.86 44.35 43.86 44.10 40,365 -0.23(-0.52%)
Jan 20, 2012 43.82 44.35 43.82 44.33 9,809 +1.15(+2.66%)
Jan 19, 2012 42.88 43.25 42.88 43.18 16,091 +0.26(+0.61%)
Jan 18, 2012 42.31 42.92 42.31 42.92 7,492 +0.92(+2.19%)
Jan 17, 2012 41.70 42.01 41.70 42.00 32,975 +0.38(+0.91%)
Jan 13, 2012 41.50 41.82 41.37 41.62 5,548 +0.04(+0.10%)
Jan 12, 2012 41.35 41.66 41.35 41.58 18,415 +0.53(+1.29%)
Jan 11, 2012 41.34 41.34 40.82 41.05 17,501 -0.09(-0.22%)
Jan 10, 2012 40.82 41.20 40.39 41.14 48,297 +1.27(+3.19%)
Jan 09, 2012 40.05 40.09 39.82 39.87 55,387 +0.08(+0.20%)
Jan 06, 2012 39.83 39.95 39.77 39.79 126,484 -0.65(-1.61%)
Jan 05, 2012 40.33 40.66 40.33 40.44 40,877 -0.48(-1.17%)
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.