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 31, 2015 40.38 40.54 40.38 40.45 22,142 -0.70(-1.70%)
Mar 30, 2015 41.34 41.34 41.07 41.15 1,962 +0.11(+0.27%)
Mar 27, 2015 41.01 41.10 41.01 41.03 4,497 -1.06(-2.51%)
Mar 26, 2015 41.84 42.10 41.69 42.09 81,526 +0.60(+1.45%)
Mar 25, 2015 41.41 41.54 41.34 41.49 5,267 +0.24(+0.58%)
Mar 24, 2015 41.25 41.25 41.25 41.25 586 -0.56(-1.34%)
Mar 23, 2015 41.59 41.82 41.59 41.81 8,941 +1.04(+2.55%)
Mar 20, 2015 40.48 40.77 40.47 40.77 3,431 +0.57(+1.42%)
Mar 19, 2015 40.16 40.33 40.07 40.20 4,301 -0.14(-0.35%)
Mar 18, 2015 40.30 40.34 40.30 40.34 860 +0.00(+0.00%)
Mar 17, 2015 40.10 40.34 40.10 40.34 2,050 -0.13(-0.32%)
Mar 16, 2015 40.49 40.49 40.47 40.47 1,074 +0.12(+0.30%)
Mar 13, 2015 40.27 40.35 40.27 40.35 3,176 -0.09(-0.22%)
Mar 12, 2015 40.31 40.44 40.31 40.44 3,205 +0.39(+0.97%)
Mar 11, 2015 40.00 40.10 40.00 40.05 3,725 +0.18(+0.45%)
Mar 10, 2015 39.76 39.87 39.76 39.87 2,293 -0.53(-1.30%)
Mar 09, 2015 40.40 40.40 40.40 40.40 1,850 +0.46(+1.14%)
Mar 06, 2015 40.65 40.65 39.90 39.94 8,304 -0.22(-0.55%)
Mar 05, 2015 40.12 40.17 39.99 40.16 1,465 +0.15(+0.39%)
Mar 04, 2015 39.80 40.04 39.80 40.01 13,206 +0.22(+0.54%)
Mar 03, 2015 39.84 39.84 39.79 39.79 1,757 -0.33(-0.82%)
Mar 02, 2015 40.00 40.12 39.99 40.12 11,626 +0.04(+0.10%)
Feb 27, 2015 40.03 40.14 40.03 40.08 18,332 +0.31(+0.78%)
Feb 26, 2015 39.77 39.77 39.77 39.77 876 +0.21(+0.53%)
Feb 25, 2015 39.62 39.73 39.56 39.56 1,743 -0.28(-0.70%)
Feb 24, 2015 39.78 39.84 39.78 39.84 909 +0.14(+0.35%)
Feb 23, 2015 39.51 39.70 39.51 39.70 5,750 +0.22(+0.56%)
Feb 20, 2015 39.47 39.48 39.24 39.48 56,896 +0.05(+0.13%)
Feb 19, 2015 39.36 39.43 39.36 39.43 4,011 +0.13(+0.33%)
Feb 18, 2015 39.15 39.47 39.13 39.30 19,826 -0.01(-0.03%)
Feb 17, 2015 39.12 39.31 39.12 39.31 13,987 +1.79(+4.77%)
Feb 13, 2015 37.52 37.52 37.52 0 +0.63(+1.71%)
Feb 12, 2015 36.79 36.89 36.68 36.89 3,919 -0.20(-0.54%)
Feb 11, 2015 37.10 37.11 37.05 37.09 2,863 -0.09(-0.24%)
Feb 10, 2015 37.21 37.21 37.03 37.18 34,902 -0.02(-0.05%)
Feb 09, 2015 37.12 37.37 37.12 37.20 2,910 -0.34(-0.91%)
Feb 06, 2015 37.11 37.57 37.11 37.54 5,072 -0.71(-1.86%)
Feb 05, 2015 38.27 38.28 38.25 38.25 2,316 +0.77(+2.05%)
Feb 04, 2015 37.56 37.69 37.48 37.48 10,230 +1.06(+2.91%)
Feb 03, 2015 36.27 36.53 36.03 36.42 12,778 +1.12(+3.17%)
Feb 02, 2015 35.04 35.30 35.04 35.30 2,713 +0.40(+1.15%)
Jan 30, 2015 35.02 35.11 34.74 34.90 4,131 -0.62(-1.75%)
Jan 29, 2015 35.45 35.56 35.40 35.52 10,124 -0.24(-0.67%)
Jan 28, 2015 35.96 35.96 35.66 35.76 2,213 -0.16(-0.45%)
Jan 27, 2015 36.01 36.06 35.84 35.92 2,973 -0.39(-1.07%)
Jan 26, 2015 36.28 36.31 36.22 36.31 3,587 -0.27(-0.75%)
Jan 23, 2015 36.62 36.66 36.53 36.59 9,597 +0.47(+1.29%)
Jan 22, 2015 35.68 36.12 35.68 36.12 8,625 +0.74(+2.10%)
Jan 21, 2015 35.40 35.43 35.21 35.38 350,529 -0.27(-0.75%)
Jan 20, 2015 35.64 35.66 35.51 35.65 111,623 +0.82(+2.34%)
Jan 16, 2015 34.83 34.83 34.83 0 +0.24(+0.69%)
Jan 15, 2015 34.56 34.63 34.52 34.59 6,671 -0.29(-0.83%)
Jan 14, 2015 34.85 34.89 34.72 34.88 10,463 -0.46(-1.30%)
Jan 13, 2015 35.34 0 +0.30(+0.86%)
Jan 12, 2015 35.46 35.46 34.86 35.04 15,592 -0.06(-0.17%)
Jan 09, 2015 35.07 35.32 34.99 35.10 12,356 +0.10(+0.29%)
Jan 08, 2015 35.05 35.05 34.98 35.00 10,956 -0.23(-0.65%)
Jan 07, 2015 35.28 35.31 35.11 35.23 4,278 +0.28(+0.80%)
Jan 06, 2015 35.29 35.31 34.91 34.95 7,359 -1.17(-3.24%)
Jan 05, 2015 36.46 36.46 35.96 36.12 12,424 -0.60(-1.63%)
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.