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 (%)
Oct 29, 2004 22.75 22.95 22.60 22.75 23,950 +0.00(+0.00%)
Oct 28, 2004 22.75 22.95 22.60 22.75 23,950 +0.25(+1.11%)
Oct 27, 2004 22.50 22.50 22.15 22.50 24,853 +0.00(+0.00%)
Oct 26, 2004 22.50 22.50 22.15 22.50 24,853 -0.15(-0.66%)
Oct 25, 2004 22.65 23.00 22.65 22.65 18,527 +0.00(+0.00%)
Oct 22, 2004 22.65 23.00 22.65 22.65 18,527 +0.45(+2.03%)
Oct 21, 2004 22.20 22.40 22.00 22.20 7,892 -0.50(-2.20%)
Oct 20, 2004 22.70 22.90 22.65 22.70 21,163 +0.00(+0.00%)
Oct 19, 2004 22.70 22.90 22.65 22.70 21,163 -0.30(-1.30%)
Oct 18, 2004 23.00 23.35 22.85 23.00 15,876 +0.00(+0.00%)
Oct 15, 2004 23.00 23.35 22.85 23.00 15,876 -0.15(-0.65%)
Oct 14, 2004 23.15 23.35 23.15 23.15 18,776 +0.00(+0.00%)
Oct 13, 2004 23.15 23.35 23.15 23.15 18,776 +0.45(+1.98%)
Oct 12, 2004 22.70 22.70 22.40 22.70 10,597 +0.50(+2.25%)
Oct 11, 2004 22.20 22.45 22.10 22.20 8,156 +0.00(+0.00%)
Oct 08, 2004 22.20 22.45 22.10 22.20 8,156 -0.05(-0.22%)
Oct 07, 2004 22.25 22.35 22.00 22.25 7,834 +0.45(+2.06%)
Oct 06, 2004 21.80 22.20 21.80 21.80 20,411 +0.00(+0.00%)
Oct 05, 2004 21.80 22.20 21.80 21.80 20,411 -0.55(-2.46%)
Oct 04, 2004 22.35 22.60 22.30 22.35 22,720 +0.00(+0.00%)
Oct 01, 2004 22.35 22.60 22.30 22.35 22,720 +1.20(+5.67%)
Sep 30, 2004 21.15 21.40 21.05 21.15 9,220 +0.00(+0.00%)
Sep 29, 2004 21.15 21.40 21.05 21.15 9,220 -0.15(-0.70%)
Sep 28, 2004 21.30 21.40 21.00 21.30 5,232 -0.30(-1.39%)
Sep 27, 2004 21.60 21.80 21.60 21.60 8,395 +0.00(+0.00%)
Sep 24, 2004 21.60 21.80 21.60 21.60 8,395 -0.25(-1.14%)
Sep 23, 2004 21.85 22.14 21.55 21.85 19,017 +0.50(+2.34%)
Sep 22, 2004 21.35 21.40 21.20 21.35 20,864 +0.00(+0.00%)
Sep 21, 2004 21.35 21.40 21.20 21.35 20,864 -0.10(-0.47%)
Sep 20, 2004 21.45 21.75 21.40 21.45 9,198 +0.00(+0.00%)
Sep 17, 2004 21.45 21.75 21.40 21.45 9,198 -0.45(-2.05%)
Sep 16, 2004 21.90 21.95 21.55 21.90 7,155 +0.15(+0.69%)
Sep 15, 2004 21.75 21.80 21.50 21.75 5,620 -0.10(-0.46%)
Sep 14, 2004 21.85 21.85 21.60 21.85 6,052 +0.20(+0.92%)
Sep 13, 2004 21.65 21.67 21.35 21.65 13,885 +0.00(+0.00%)
Sep 10, 2004 21.65 21.67 21.35 21.65 13,885 -0.10(-0.46%)
Sep 09, 2004 21.75 22.10 21.75 21.75 10,094 +0.00(+0.00%)
Sep 08, 2004 21.75 22.10 21.75 21.75 10,094 -0.25(-1.14%)
Sep 07, 2004 22.00 22.10 21.75 22.00 7,622 +1.00(+4.76%)
Sep 03, 2004 21.00 21.00 20.65 21.00 6,220 +0.05(+0.24%)
Sep 02, 2004 20.95 21.00 20.65 20.95 6,309 +0.35(+1.70%)
Sep 01, 2004 20.60 20.85 20.55 20.60 22,248 -0.04(-0.19%)
Aug 31, 2004 20.64 20.80 20.60 20.64 23,478 +0.00(+0.00%)
Aug 30, 2004 20.64 20.80 20.60 20.64 23,478 -0.21(-1.01%)
Aug 27, 2004 20.85 20.85 20.55 20.85 59,229 +0.00(+0.00%)
Aug 26, 2004 20.85 20.85 20.55 20.85 59,229 +0.20(+0.97%)
Aug 25, 2004 20.65 20.70 20.55 20.65 35,279 +0.20(+0.98%)
Aug 24, 2004 20.45 20.75 20.40 20.45 4,101 -0.05(-0.24%)
Aug 23, 2004 20.50 20.80 20.45 20.50 11,304 +0.15(+0.74%)
Aug 20, 2004 20.35 20.70 20.35 20.35 12,013 +0.00(+0.00%)
Aug 19, 2004 20.35 20.70 20.35 20.35 12,013 +0.15(+0.74%)
Aug 18, 2004 20.20 20.45 20.05 20.20 27,618 +0.00(+0.00%)
Aug 17, 2004 20.20 20.45 20.05 20.20 27,618 +0.70(+3.59%)
Aug 16, 2004 19.50 19.80 19.50 19.50 10,726 +0.00(+0.00%)
Aug 13, 2004 19.50 19.80 19.50 19.50 10,726 -0.05(-0.26%)
Aug 12, 2004 19.55 19.90 19.50 19.55 10,664 +0.05(+0.26%)
Aug 11, 2004 19.50 19.65 19.25 19.50 6,412 +0.10(+0.52%)
Aug 10, 2004 19.40 19.70 19.40 19.40 16,200 +0.00(+0.00%)
Aug 09, 2004 19.40 19.70 19.40 19.40 16,200 +0.05(+0.26%)
Aug 06, 2004 19.35 19.55 19.35 19.35 16,832 +0.00(+0.00%)
Aug 05, 2004 19.35 19.55 19.35 19.35 16,832 -0.05(-0.26%)
Aug 04, 2004 19.40 19.60 19.40 19.40 23,952 +0.00(+0.00%)
Aug 03, 2004 19.40 19.60 19.40 19.40 23,952 -0.25(-1.27%)
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.