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 30, 2017 50.57 50.57 50.53 50.54 2,145 +0.19(+0.38%)
Nov 29, 2017 50.44 50.44 50.34 50.34 675 +0.43(+0.86%)
Nov 28, 2017 49.31 50.09 49.31 49.91 13,562 -0.09(-0.17%)
Nov 27, 2017 50.57 50.57 50.00 50.00 2,926 -0.30(-0.60%)
Nov 24, 2017 50.30 50.30 50.30 50.30 1,715 +0.55(+1.11%)
Nov 22, 2017 49.73 49.75 49.63 49.75 2,682 +0.23(+0.46%)
Nov 21, 2017 49.41 49.60 49.41 49.52 1,361 +0.09(+0.18%)
Nov 20, 2017 49.20 49.43 49.20 49.43 15,954 +0.42(+0.87%)
Nov 17, 2017 48.96 49.01 48.91 49.01 2,162 +0.04(+0.08%)
Nov 16, 2017 48.88 49.06 48.86 48.97 4,147 +0.19(+0.39%)
Nov 15, 2017 49.05 49.05 48.71 48.77 3,831 -0.86(-1.73%)
Nov 14, 2017 49.55 49.63 49.49 49.63 1,508 -0.25(-0.49%)
Nov 13, 2017 49.15 50.62 49.15 49.88 3,256 -1.64(-3.18%)
Nov 10, 2017 51.52 51.52 51.52 51.52 809 +0.33(+0.63%)
Nov 09, 2017 51.25 51.39 51.20 51.20 1,508 +0.03(+0.06%)
Nov 08, 2017 51.45 51.45 51.17 51.17 2,386 +0.66(+1.30%)
Nov 07, 2017 50.95 51.07 50.51 50.51 23,167 +1.26(+2.56%)
Nov 06, 2017 49.25 49.25 49.02 49.25 8,091 +1.84(+3.89%)
Nov 03, 2017 47.28 47.51 47.28 47.41 3,582 -0.00(-0.01%)
Nov 02, 2017 47.05 47.42 47.05 47.41 5,062 +0.43(+0.92%)
Nov 01, 2017 47.10 47.15 46.75 46.98 5,255 +0.06(+0.12%)
Oct 31, 2017 46.79 46.94 46.79 46.92 829 -0.28(-0.58%)
Oct 30, 2017 47.34 47.34 47.20 47.20 1,587 -0.26(-0.55%)
Oct 27, 2017 47.41 47.46 47.36 47.46 2,400 +0.27(+0.57%)
Oct 26, 2017 47.03 47.39 47.03 47.19 4,164 -0.02(-0.04%)
Oct 25, 2017 47.16 47.21 47.16 47.21 961 +0.34(+0.72%)
Oct 24, 2017 46.65 47.04 46.65 46.87 4,092 +0.84(+1.83%)
Oct 23, 2017 46.03 46.03 46.00 46.03 9,704 +0.48(+1.04%)
Oct 20, 2017 45.51 45.62 45.35 45.55 3,793 -0.21(-0.46%)
Oct 19, 2017 45.60 45.79 45.60 45.77 1,854 +0.37(+0.80%)
Oct 18, 2017 45.67 45.67 45.38 45.40 8,762 -0.62(-1.35%)
Oct 17, 2017 45.88 46.02 45.88 46.02 2,438 -0.34(-0.74%)
Oct 16, 2017 46.40 46.43 46.31 46.37 7,018 +0.23(+0.49%)
Oct 13, 2017 46.08 46.18 46.08 46.14 2,435 +0.63(+1.38%)
Oct 12, 2017 45.23 45.57 45.23 45.51 4,182 -0.25(-0.54%)
Oct 11, 2017 45.89 45.89 45.75 45.76 6,277 +0.01(+0.01%)
Oct 10, 2017 45.85 46.01 45.75 45.75 3,093 -0.51(-1.10%)
Oct 09, 2017 46.44 46.44 46.26 46.26 1,004 -0.13(-0.28%)
Oct 06, 2017 46.29 46.39 46.29 46.39 5,183 +0.59(+1.28%)
Oct 05, 2017 45.39 45.93 45.39 45.80 4,275 -0.85(-1.83%)
Oct 03, 2017 46.66 46.66 46.66 394 +0.58(+1.26%)
Oct 02, 2017 45.99 46.09 45.89 46.08 2,282 -0.48(-1.03%)
Sep 29, 2017 46.08 46.56 46.08 46.56 1,948 +0.15(+0.32%)
Sep 28, 2017 46.50 46.50 46.40 46.41 2,832 -0.88(-1.86%)
Sep 27, 2017 47.11 47.29 47.11 47.29 756 +0.07(+0.15%)
Sep 26, 2017 47.27 47.29 47.17 47.22 993 +0.36(+0.77%)
Sep 25, 2017 46.70 46.86 46.65 46.86 945 +0.48(+1.03%)
Sep 22, 2017 46.28 46.38 46.23 46.38 1,951 +0.12(+0.26%)
Sep 21, 2017 46.30 46.30 46.26 46.26 2,740 -0.75(-1.60%)
Sep 20, 2017 47.03 47.03 46.88 47.01 3,721 -0.06(-0.13%)
Sep 19, 2017 48.29 48.29 47.02 47.07 949 -0.55(-1.15%)
Sep 18, 2017 47.67 47.67 47.01 47.62 2,024 +0.66(+1.41%)
Sep 15, 2017 46.93 46.99 46.93 46.96 3,323 -0.19(-0.41%)
Sep 14, 2017 47.08 47.15 47.08 47.15 910 +0.31(+0.65%)
Sep 13, 2017 46.85 46.87 46.80 46.84 1,787 -0.18(-0.37%)
Sep 12, 2017 47.03 47.03 46.93 47.02 3,236 -0.33(-0.70%)
Sep 11, 2017 47.14 47.36 47.14 47.35 1,201 +0.49(+1.05%)
Sep 08, 2017 46.90 46.95 46.85 46.86 8,957 +0.26(+0.56%)
Sep 07, 2017 46.52 46.60 46.52 46.60 1,417 +0.15(+0.32%)
Sep 06, 2017 46.54 46.54 46.44 46.45 2,762 +0.13(+0.28%)
Sep 05, 2017 46.17 46.32 46.17 46.32 3,538 +0.16(+0.35%)
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.