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 28, 2013 37.36 37.53 37.36 37.53 5,162 -0.57(-1.50%)
Mar 27, 2013 37.95 38.10 37.84 38.10 4,898 -0.28(-0.73%)
Mar 26, 2013 38.74 38.74 38.06 38.38 12,808 -0.28(-0.72%)
Mar 25, 2013 38.91 39.07 38.66 38.66 4,733 -0.70(-1.78%)
Mar 22, 2013 39.12 39.36 39.09 39.36 903 +0.51(+1.31%)
Mar 21, 2013 39.01 39.01 38.75 38.85 8,260 -0.35(-0.89%)
Mar 20, 2013 39.07 39.22 39.04 39.20 3,361 +0.38(+0.98%)
Mar 19, 2013 38.86 39.03 38.73 38.82 7,776 -0.11(-0.28%)
Mar 18, 2013 38.62 39.07 38.62 38.93 5,122 +0.40(+1.04%)
Mar 15, 2013 38.34 38.53 38.34 38.53 3,766 -0.16(-0.41%)
Mar 14, 2013 38.61 38.75 38.40 38.69 3,097 -0.38(-0.97%)
Mar 13, 2013 38.96 39.16 38.82 39.07 8,858 +0.20(+0.52%)
Mar 12, 2013 39.04 39.22 38.83 38.87 4,794 +0.09(+0.22%)
Mar 11, 2013 38.70 38.84 38.70 38.78 3,526 +0.08(+0.21%)
Mar 08, 2013 38.23 38.76 38.23 38.70 10,399 -0.40(-1.02%)
Mar 07, 2013 39.05 39.14 38.99 39.10 7,102 -0.20(-0.51%)
Mar 06, 2013 39.24 39.30 39.09 39.30 4,335 -0.04(-0.10%)
Mar 05, 2013 39.15 39.34 38.98 39.34 18,696 +0.50(+1.29%)
Mar 04, 2013 38.67 38.84 38.66 38.84 4,756 -0.59(-1.50%)
Mar 01, 2013 39.41 39.57 39.41 39.43 1,115 -0.44(-1.10%)
Feb 28, 2013 39.74 39.93 39.73 39.87 4,688 -0.29(-0.71%)
Feb 27, 2013 39.94 40.16 39.87 40.16 3,752 +0.04(+0.09%)
Feb 26, 2013 40.15 40.15 39.86 40.12 13,821 +0.64(+1.62%)
Feb 25, 2013 40.03 40.03 39.46 39.48 10,557 -0.60(-1.49%)
Feb 22, 2013 39.92 40.08 39.78 40.08 8,890 +0.03(+0.07%)
Feb 21, 2013 40.54 40.54 39.98 40.05 16,204 -0.77(-1.89%)
Feb 20, 2013 41.40 41.40 40.82 40.82 18,992 -0.51(-1.23%)
Feb 19, 2013 41.23 41.48 41.23 41.33 8,518 +0.24(+0.58%)
Feb 15, 2013 40.88 41.13 40.88 41.09 6,915 +0.14(+0.34%)
Feb 14, 2013 40.86 40.97 40.85 40.95 3,808 -0.51(-1.23%)
Feb 13, 2013 41.42 41.49 41.41 41.46 3,495 +0.06(+0.14%)
Feb 12, 2013 41.15 41.40 41.15 41.40 1,829 -0.38(-0.91%)
Feb 11, 2013 41.47 41.89 41.47 41.78 4,665 +0.53(+1.28%)
Feb 08, 2013 41.16 41.35 41.16 41.25 2,655 -0.25(-0.60%)
Feb 07, 2013 41.55 41.79 41.31 41.50 5,238 -0.21(-0.50%)
Feb 06, 2013 41.73 41.77 41.40 41.71 41,117 +0.64(+1.56%)
Feb 04, 2013 41.18 41.27 41.05 41.07 4,264 +0.08(+0.20%)
Feb 01, 2013 40.91 41.10 40.88 40.99 19,708 -1.22(-2.89%)
Jan 31, 2013 42.05 42.21 41.95 42.21 12,653 +0.21(+0.50%)
Jan 30, 2013 42.00 42.28 42.00 42.00 5,515 -0.21(-0.50%)
Jan 29, 2013 42.15 42.29 42.02 42.21 6,338 +0.19(+0.45%)
Jan 28, 2013 42.37 42.37 41.89 42.02 13,155 -0.50(-1.18%)
Jan 25, 2013 42.53 42.57 42.25 42.52 7,077 +0.51(+1.21%)
Jan 24, 2013 41.65 42.25 41.65 42.01 4,609 +0.85(+2.07%)
Jan 23, 2013 41.10 41.33 41.05 41.16 12,506 +0.18(+0.44%)
Jan 22, 2013 40.99 41.22 40.63 40.98 19,010 +0.43(+1.06%)
Jan 18, 2013 40.38 40.65 40.35 40.55 7,249 +0.26(+0.65%)
Jan 17, 2013 40.03 40.34 39.90 40.29 30,125 +0.97(+2.47%)
Jan 16, 2013 39.33 39.52 39.30 39.32 6,412 -0.46(-1.16%)
Jan 15, 2013 39.59 39.78 39.59 39.78 4,077 -0.52(-1.29%)
Jan 14, 2013 39.77 40.30 39.77 40.30 8,989 +0.60(+1.51%)
Jan 12, 2013 39.80 39.81 39.68 39.70 7,213 +0.00(+0.00%)
Jan 11, 2013 39.80 39.81 39.68 39.70 7,213 -0.23(-0.58%)
Jan 10, 2013 39.59 39.93 39.59 39.93 9,921 +0.73(+1.86%)
Jan 09, 2013 39.05 39.37 39.05 39.20 1,985 +0.86(+2.24%)
Jan 08, 2013 38.73 38.73 38.12 38.34 5,820 -0.27(-0.70%)
Jan 07, 2013 38.52 38.61 38.35 38.61 27,274 -0.64(-1.63%)
Jan 04, 2013 38.80 39.25 38.80 39.25 4,136 -0.14(-0.36%)
Jan 03, 2013 39.48 39.70 39.37 39.39 11,452 -0.32(-0.81%)
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.