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 28, 2014 37.74 37.81 37.74 37.80 887 -0.45(-1.19%)
Nov 26, 2014 38.26 38.26 38.26 0 +0.05(+0.13%)
Nov 25, 2014 38.10 38.25 38.10 38.21 2,790 -0.32(-0.83%)
Nov 24, 2014 38.52 38.53 38.52 38.53 4,659 -0.02(-0.05%)
Nov 21, 2014 38.63 38.63 38.49 38.55 2,083 -0.20(-0.52%)
Nov 20, 2014 38.70 38.77 38.62 38.75 3,611 -0.52(-1.32%)
Nov 19, 2014 39.30 39.30 39.14 39.27 2,266 -0.36(-0.90%)
Nov 18, 2014 39.46 39.62 39.34 39.62 12,901 +0.30(+0.75%)
Nov 17, 2014 39.39 39.20 39.33 10,165 -0.36(-0.91%)
Nov 14, 2014 39.66 39.75 39.66 39.69 3,875 -0.11(-0.28%)
Nov 13, 2014 39.56 39.88 39.56 39.80 2,968 +0.42(+1.07%)
Nov 12, 2014 39.45 39.53 39.31 39.38 2,452 -0.40(-1.01%)
Nov 11, 2014 39.83 39.83 39.76 39.78 6,544 -0.17(-0.43%)
Nov 10, 2014 39.82 40.07 39.78 39.95 6,218 +1.25(+3.23%)
Nov 07, 2014 38.70 38.76 38.67 38.70 2,500 +0.40(+1.04%)
Nov 06, 2014 38.20 38.41 38.20 38.30 2,237 -0.78(-2.00%)
Nov 05, 2014 39.06 39.08 38.92 39.08 1,630 +0.07(+0.18%)
Nov 04, 2014 38.94 39.03 38.86 39.01 3,050 -1.15(-2.86%)
Nov 03, 2014 39.91 40.19 39.80 40.16 8,708 +0.05(+0.12%)
Oct 31, 2014 38.85 40.11 38.82 40.11 7,331 +1.62(+4.21%)
Oct 30, 2014 38.18 38.61 38.18 38.49 9,228 -0.05(-0.13%)
Oct 29, 2014 38.53 38.53 38.37 38.54 2,573 +0.81(+2.15%)
Oct 28, 2014 37.76 37.81 37.62 37.73 5,925 -0.13(-0.34%)
Oct 27, 2014 37.76 37.86 37.68 37.86 6,863 +0.14(+0.37%)
Oct 24, 2014 37.62 37.73 37.62 37.72 7,108 +0.15(+0.41%)
Oct 23, 2014 37.50 37.64 37.50 37.56 8,223 +0.10(+0.28%)
Oct 22, 2014 37.78 37.78 37.46 37.46 1,776 -0.07(-0.20%)
Oct 21, 2014 37.34 37.60 37.34 37.53 5,805 -0.15(-0.39%)
Oct 20, 2014 37.41 37.76 37.41 37.68 12,113 +0.74(+2.00%)
Oct 17, 2014 37.02 37.16 36.41 36.94 6,833 -0.26(-0.70%)
Oct 16, 2014 36.85 37.35 36.85 37.20 13,968 +0.51(+1.38%)
Oct 15, 2014 37.00 37.00 36.54 36.70 502,250 -0.77(-2.07%)
Oct 14, 2014 37.63 37.74 37.46 37.47 4,773 -0.15(-0.39%)
Oct 13, 2014 38.16 38.16 37.59 37.62 7,977 -0.34(-0.88%)
Oct 10, 2014 38.27 38.27 37.95 37.95 6,106 -0.36(-0.94%)
Oct 09, 2014 38.69 38.69 38.27 38.31 3,320 -1.19(-3.01%)
Oct 08, 2014 39.12 39.50 38.86 39.50 10,636 +0.48(+1.24%)
Oct 07, 2014 39.29 39.30 38.96 39.02 33,274 -0.57(-1.44%)
Oct 06, 2014 39.74 39.74 39.48 39.59 3,682 -0.14(-0.36%)
Oct 03, 2014 39.76 39.76 39.60 39.73 3,712 +0.31(+0.79%)
Oct 02, 2014 39.63 39.63 39.30 39.42 5,026 -0.79(-1.96%)
Oct 01, 2014 40.40 40.40 40.21 40.21 3,248 -0.76(-1.86%)
Sep 30, 2014 40.84 41.19 40.84 40.97 5,083 -1.13(-2.68%)
Sep 29, 2014 41.77 42.11 41.77 42.10 12,763 +0.02(+0.05%)
Sep 26, 2014 41.91 42.20 41.91 42.08 2,357 -0.30(-0.71%)
Sep 25, 2014 42.70 42.70 42.09 42.38 7,566 -0.77(-1.78%)
Sep 24, 2014 43.12 43.20 43.11 43.15 1,106 +0.40(+0.94%)
Sep 23, 2014 42.91 42.91 42.73 42.75 3,482 -0.16(-0.36%)
Sep 22, 2014 42.76 43.09 42.56 42.91 21,295 +0.48(+1.12%)
Sep 19, 2014 42.39 42.44 42.31 42.43 3,328 +0.10(+0.24%)
Sep 18, 2014 42.24 42.41 42.24 42.33 2,594 +0.45(+1.07%)
Sep 17, 2014 42.04 42.05 41.78 41.88 1,839 -0.22(-0.52%)
Sep 16, 2014 41.74 42.22 41.74 42.10 3,050 +0.48(+1.15%)
Sep 15, 2014 41.52 41.62 41.52 41.62 1,733 +0.03(+0.08%)
Sep 12, 2014 41.65 41.66 41.50 41.59 4,112 -0.21(-0.51%)
Sep 11, 2014 41.73 41.83 41.69 41.80 2,977 -0.26(-0.62%)
Sep 10, 2014 41.82 42.06 41.82 42.06 2,416 +1.02(+2.49%)
Sep 09, 2014 41.06 41.25 41.04 41.04 7,350 -0.63(-1.51%)
Sep 08, 2014 41.53 41.67 41.53 41.67 4,116 +0.53(+1.29%)
Sep 05, 2014 40.99 41.14 40.97 41.14 2,802 -0.31(-0.75%)
Sep 04, 2014 41.58 41.60 41.45 41.45 5,950 -0.31(-0.74%)
Sep 03, 2014 41.80 41.80 41.76 41.76 2,970 -0.04(-0.10%)
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.