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 (%)
Jan 31, 2020 51.39 51.52 51.15 51.15 19,000 -0.74(-1.43%)
Jan 30, 2020 51.70 51.98 51.56 51.89 11,273 -0.13(-0.25%)
Jan 29, 2020 51.83 52.16 51.82 52.02 11,680 +0.08(+0.15%)
Jan 28, 2020 51.59 52.10 51.00 51.94 14,132 +0.12(+0.23%)
Jan 27, 2020 52.00 52.06 51.82 51.82 8,424 -0.42(-0.80%)
Jan 24, 2020 52.18 52.69 52.18 52.24 10,200 +0.03(+0.06%)
Jan 23, 2020 52.21 52.48 52.20 52.21 11,118 -0.40(-0.76%)
Jan 22, 2020 52.35 52.63 52.25 52.61 11,608 -0.14(-0.27%)
Jan 21, 2020 52.83 53.00 52.72 52.75 17,809 +0.03(+0.06%)
Jan 17, 2020 52.34 52.72 52.34 52.72 4,200 +0.52(+1.00%)
Jan 16, 2020 52.48 52.55 52.16 52.20 4,065 -0.28(-0.54%)
Jan 15, 2020 52.66 52.67 52.48 52.48 13,687 -0.55(-1.03%)
Jan 14, 2020 53.20 53.20 52.67 53.03 4,137 -0.02(-0.05%)
Jan 13, 2020 53.02 53.17 52.82 53.05 8,478 +0.30(+0.58%)
Jan 10, 2020 52.86 53.06 52.75 52.75 18,200 -0.52(-0.98%)
Jan 09, 2020 53.00 53.32 52.99 53.27 6,158 -0.17(-0.32%)
Jan 08, 2020 54.04 54.04 53.44 53.44 4,365 -0.14(-0.26%)
Jan 07, 2020 53.94 54.40 53.48 53.58 15,695 +0.07(+0.13%)
Jan 06, 2020 52.45 53.60 52.44 53.51 9,205 +0.57(+1.08%)
Jan 03, 2020 53.20 53.29 52.94 52.94 9,500 -0.50(-0.93%)
Jan 02, 2020 53.68 53.69 53.38 53.44 5,052 +0.44(+0.82%)
Dec 31, 2019 53.05 53.06 53.00 53.00 4,900 +0.00(+0.00%)
Dec 30, 2019 54.30 54.30 53.00 53.00 16,661 -0.31(-0.58%)
Dec 27, 2019 53.51 53.52 53.30 53.31 6,200 -0.23(-0.43%)
Dec 26, 2019 53.47 53.54 53.41 53.54 9,274 +0.23(+0.43%)
Dec 24, 2019 53.30 53.47 53.18 53.31 9,500 -0.43(-0.81%)
Dec 23, 2019 54.35 54.36 53.70 53.74 10,108 +0.25(+0.48%)
Dec 20, 2019 54.25 54.26 53.36 53.49 8,000 -0.32(-0.59%)
Dec 19, 2019 54.43 54.43 53.57 53.81 4,919 +0.15(+0.28%)
Dec 18, 2019 53.90 53.90 53.60 53.66 5,856 -0.32(-0.59%)
Dec 17, 2019 53.88 54.02 53.88 53.98 5,847 +0.19(+0.36%)
Dec 16, 2019 54.17 54.17 53.76 53.79 6,544 -0.14(-0.27%)
Dec 13, 2019 53.04 53.93 53.04 53.93 17,000 +0.18(+0.33%)
Dec 12, 2019 53.83 53.99 53.70 53.75 7,522 -0.27(-0.50%)
Dec 11, 2019 53.88 54.02 53.80 54.02 13,880 +0.07(+0.13%)
Dec 10, 2019 53.98 54.19 53.79 53.95 5,170 -0.56(-1.03%)
Dec 09, 2019 54.27 54.57 54.22 54.51 11,729 +0.35(+0.65%)
Dec 06, 2019 53.74 54.16 53.74 54.16 1,500 +0.35(+0.65%)
Dec 05, 2019 53.85 53.87 53.74 53.81 5,708 +0.10(+0.19%)
Dec 04, 2019 53.43 53.71 53.43 53.71 52,453 +1.73(+3.34%)
Dec 03, 2019 52.51 52.55 51.97 51.98 8,795 -0.73(-1.39%)
Dec 02, 2019 54.37 54.38 52.71 52.71 27,555 +0.16(+0.30%)
Nov 29, 2019 52.69 53.01 52.45 52.55 3,400 -0.91(-1.70%)
Nov 27, 2019 53.60 53.60 53.20 53.46 5,700 +0.43(+0.80%)
Nov 26, 2019 53.48 53.49 52.85 53.03 7,409 -0.27(-0.50%)
Nov 25, 2019 53.77 53.78 52.72 53.30 13,084 +0.81(+1.54%)
Nov 22, 2019 52.00 52.57 52.00 52.49 14,000 +0.09(+0.17%)
Nov 21, 2019 51.00 52.91 51.00 52.40 18,481 +0.39(+0.75%)
Nov 20, 2019 52.40 52.69 52.00 52.01 10,481 -0.68(-1.28%)
Nov 19, 2019 51.78 53.17 51.78 52.69 16,358 +0.17(+0.32%)
Nov 18, 2019 52.77 52.99 52.42 52.52 6,963 -0.03(-0.07%)
Nov 15, 2019 52.43 52.76 52.43 52.55 6,700 +0.53(+1.02%)
Nov 14, 2019 51.84 52.13 51.83 52.02 5,768 -0.60(-1.15%)
Nov 13, 2019 52.55 52.74 52.51 52.62 5,298 +0.05(+0.09%)
Nov 12, 2019 52.75 52.80 52.55 52.58 2,564 -0.07(-0.13%)
Nov 11, 2019 52.46 52.77 52.46 52.65 2,523 -0.02(-0.04%)
Nov 08, 2019 51.96 53.66 51.96 52.67 3,300 +0.98(+1.89%)
Nov 07, 2019 51.87 52.03 51.59 51.70 3,963 -0.41(-0.80%)
Nov 06, 2019 52.02 52.56 51.49 52.11 4,491 +1.67(+3.31%)
Nov 05, 2019 51.17 51.18 50.33 50.44 9,130 -0.17(-0.34%)
Nov 04, 2019 50.75 50.96 50.06 50.61 7,458 -0.31(-0.61%)
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.