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, 2004 22.75 23.95 23.00 23.75 6,080 +1.00(+4.40%)
Mar 30, 2004 22.85 22.75 22.25 22.75 83,171 -0.10(-0.44%)
Mar 29, 2004 23.60 23.10 22.75 22.85 12,270 -0.75(-3.18%)
Mar 26, 2004 23.15 23.60 23.10 23.60 22,391 +0.45(+1.94%)
Mar 25, 2004 22.50 23.15 22.90 23.15 18,928 +0.65(+2.89%)
Mar 24, 2004 21.45 22.60 22.15 22.50 6,183 +1.05(+4.90%)
Mar 23, 2004 21.35 21.55 21.15 21.45 7,591 +0.10(+0.47%)
Mar 22, 2004 21.70 21.55 21.25 21.35 13,867 -0.35(-1.61%)
Mar 19, 2004 21.70 21.80 21.30 21.70 11,142 +0.00(+0.00%)
Mar 18, 2004 21.55 21.85 21.30 21.70 8,484 +0.15(+0.70%)
Mar 17, 2004 20.45 21.55 21.15 21.55 5,293 +1.10(+5.38%)
Mar 16, 2004 20.65 20.85 20.45 20.45 71,775 -0.20(-0.97%)
Mar 15, 2004 20.30 21.00 20.55 20.65 52,641 +0.75(+3.77%)
Mar 12, 2004 19.90 20.30 19.90 19.90 17,315 +0.00(+0.00%)
Mar 11, 2004 20.65 20.30 19.90 19.90 17,315 -0.75(-3.63%)
Mar 10, 2004 21.00 20.70 20.30 20.65 9,457 -0.35(-1.67%)
Mar 09, 2004 20.75 21.50 20.95 21.00 8,692 +0.25(+1.20%)
Mar 08, 2004 20.80 21.50 20.55 20.75 12,148 +0.45(+2.22%)
Mar 05, 2004 20.30 20.40 20.00 20.30 6,565 +0.00(+0.00%)
Mar 04, 2004 20.80 20.40 20.00 20.30 6,565 -0.50(-2.40%)
Mar 03, 2004 20.80 20.80 20.40 20.80 9,683 +0.00(+0.00%)
Mar 02, 2004 20.60 20.85 20.50 20.80 12,601 +0.20(+0.97%)
Mar 01, 2004 19.85 20.70 20.20 20.60 3,807 +1.05(+5.37%)
Feb 27, 2004 19.55 19.55 19.35 19.55 6,481 +0.00(+0.00%)
Feb 26, 2004 19.15 19.55 19.35 19.55 6,481 +0.40(+2.09%)
Feb 25, 2004 19.15 19.35 19.10 19.15 8,519 +0.00(+0.00%)
Feb 24, 2004 19.90 19.50 19.15 19.15 58,639 -0.75(-3.77%)
Feb 23, 2004 19.60 20.20 19.75 19.90 7,938 +0.05(+0.25%)
Feb 20, 2004 19.85 19.85 19.85 19.85 0 +0.00(+0.00%)
Feb 19, 2004 19.55 20.20 19.85 19.85 2,210 -0.55(-2.70%)
Feb 18, 2004 20.40 20.55 20.20 20.40 3,743 +0.00(+0.00%)
Feb 17, 2004 19.45 20.55 20.20 20.40 3,743 +0.95(+4.88%)
Feb 13, 2004 18.75 19.60 19.20 19.45 3,972 +0.70(+3.73%)
Feb 12, 2004 18.95 19.05 18.75 18.75 11,986 -0.20(-1.06%)
Feb 11, 2004 19.05 19.00 18.80 18.95 45,984 -0.10(-0.52%)
Feb 10, 2004 19.20 19.05 18.75 19.05 6,211 -0.15(-0.78%)
Feb 09, 2004 19.40 19.20 18.90 19.20 6,302 -0.20(-1.03%)
Feb 06, 2004 19.10 19.65 19.09 19.40 1,469,760 +0.30(+1.57%)
Feb 05, 2004 19.40 19.35 19.10 19.10 17,674 -0.30(-1.55%)
Feb 04, 2004 19.60 19.45 19.15 19.40 13,314 -0.75(-3.72%)
Feb 03, 2004 20.15 20.15 20.15 20.15 0 +0.00(+0.00%)
Feb 02, 2004 20.35 20.25 19.90 20.15 6,500 -0.20(-0.98%)
Jan 30, 2004 20.15 20.45 20.10 20.35 9,872 +0.20(+0.99%)
Jan 29, 2004 20.15 20.25 19.75 20.15 15,625 +0.00(+0.00%)
Jan 28, 2004 20.20 20.45 20.05 20.15 7,830 -0.05(-0.25%)
Jan 27, 2004 20.80 20.50 20.20 20.20 19,530 -0.60(-2.88%)
Jan 26, 2004 20.75 30.10 20.60 20.80 10,691 +0.05(+0.24%)
Jan 23, 2004 20.60 30.10 20.75 20.75 4,737 +0.15(+0.73%)
Jan 22, 2004 20.50 20.60 20.30 20.60 11,957 +0.10(+0.49%)
Jan 21, 2004 21.20 20.75 20.50 20.50 6,566 -0.70(-3.30%)
Jan 20, 2004 21.35 21.25 20.90 21.20 34,911 -0.15(-0.70%)
Jan 16, 2004 21.35 21.35 21.35 21.35 0 +0.00(+0.00%)
Jan 15, 2004 21.40 21.35 21.05 21.35 7,045 -0.05(-0.23%)
Jan 14, 2004 21.35 21.55 21.15 21.40 11,323 +0.05(+0.23%)
Jan 13, 2004 21.00 21.50 21.00 21.35 6,903 +0.35(+1.67%)
Jan 12, 2004 21.00 21.10 20.65 21.00 6,052 +0.00(+0.00%)
Jan 09, 2004 21.30 21.05 20.65 21.00 5,197 -0.45(-2.10%)
Jan 08, 2004 21.45 21.45 21.45 21.45 0 +0.00(+0.00%)
Jan 07, 2004 21.45 21.50 21.10 21.45 10,239 +0.10(+0.47%)
Dec 31, 2003 21.35 21.35 21.35 21.35 0 +0.00(+0.00%)
Dec 30, 2003 20.85 21.50 20.85 21.35 5,921 +0.50(+2.40%)
Dec 29, 2003 20.60 20.85 20.50 20.85 4,070 +0.25(+1.21%)
Dec 26, 2003 20.25 20.70 20.25 20.60 9,059 +0.35(+1.73%)
Dec 24, 2003 20.50 20.60 20.10 20.25 4,645 -0.25(-1.22%)
Dec 23, 2003 20.50 20.55 20.20 20.50 6,408 +0.00(+0.00%)
Dec 22, 2003 19.85 20.55 20.20 20.50 9,306 +0.65(+3.27%)
Dec 19, 2003 19.55 20.15 19.75 19.85 33,608 +0.50(+2.58%)
Dec 18, 2003 19.35 19.35 19.35 19.35 0 -0.30(-1.53%)
Dec 17, 2003 19.65 19.65 19.65 19.65 0 -0.35(-1.75%)
Dec 16, 2003 20.00 20.00 20.00 20.00 0 +0.75(+3.90%)
Dec 15, 2003 19.25 19.25 19.25 19.25 0 +0.55(+2.94%)
Dec 12, 2003 18.70 18.70 18.70 18.70 0 +0.20(+1.08%)
Dec 11, 2003 18.50 18.50 18.50 18.50 0 -0.70(-3.65%)
Dec 10, 2003 19.20 19.20 19.20 19.20 0 -0.10(-0.52%)
Dec 09, 2003 19.30 19.30 19.30 19.30 0 -0.50(-2.53%)
Dec 08, 2003 19.80 19.80 19.80 19.80 0 +0.00(+0.00%)
Dec 05, 2003 19.40 19.40 19.40 19.80 0 +0.30(+1.54%)
Dec 04, 2003 19.50 19.50 19.50 19.50 0 +0.80(+4.28%)
Dec 03, 2003 18.70 18.70 18.70 18.70 0 -0.35(-1.84%)
Dec 02, 2003 19.05 19.05 19.05 19.05 0 +0.35(+1.87%)
Dec 01, 2003 18.70 18.70 18.70 18.70 0 +0.00(+0.00%)
Nov 28, 2003 18.70 18.70 18.65 18.70 1,865 +0.75(+4.18%)
Nov 26, 2003 17.95 17.95 17.95 17.95 0 -0.70(-3.75%)
Nov 25, 2003 18.65 18.65 18.65 18.65 0 +0.40(+2.19%)
Nov 24, 2003 18.25 18.25 18.25 18.25 0 +0.20(+1.11%)
Nov 21, 2003 18.05 18.05 18.05 18.05 0 +0.15(+0.84%)
Nov 20, 2003 17.90 17.90 17.90 17.90 0 -0.90(-4.79%)
Nov 19, 2003 18.80 18.80 18.80 18.80 0 -0.30(-1.57%)
Nov 18, 2003 19.10 19.10 19.10 19.10 0 -0.55(-2.80%)
Nov 17, 2003 19.65 19.65 19.65 19.65 0 -0.26(-1.31%)
Nov 14, 2003 19.91 19.91 19.91 19.91 0 +0.91(+4.79%)
Nov 13, 2003 19.00 19.00 19.00 19.00 0 -0.75(-3.80%)
Nov 12, 2003 19.75 19.75 19.75 19.75 0 -0.65(-3.19%)
Nov 11, 2003 20.40 20.40 20.40 20.40 0 +0.00(+0.00%)
Nov 10, 2003 20.40 20.40 20.40 20.40 0 +0.15(+0.74%)
Nov 07, 2003 20.25 20.25 20.25 20.25 0 -0.75(-3.57%)
Nov 06, 2003 21.00 21.00 21.00 21.00 0 -0.05(-0.24%)
Nov 05, 2003 21.05 21.05 21.05 21.05 0 +0.20(+0.96%)
Nov 04, 2003 20.85 20.85 20.85 20.85 0 -0.30(-1.42%)
Nov 03, 2003 21.15 21.15 21.15 21.15 0 +0.15(+0.71%)
Oct 31, 2003 21.00 21.00 21.00 21.00 0 +0.20(+0.96%)
Oct 30, 2003 20.80 20.80 20.80 20.80 0 +0.45(+2.21%)
Oct 29, 2003 20.35 20.35 20.35 20.35 0 +0.05(+0.25%)
Oct 28, 2003 20.30 20.30 20.30 20.30 0 -0.10(-0.49%)
Oct 27, 2003 20.40 20.40 20.40 20.40 0 +0.10(+0.49%)
Oct 24, 2003 20.30 20.30 20.30 20.30 0 -0.55(-2.64%)
Oct 23, 2003 20.85 20.85 20.85 20.85 0 -0.15(-0.71%)
Oct 22, 2003 21.00 21.00 21.00 21.00 0 -1.85(-8.10%)
Oct 21, 2003 22.85 22.85 22.85 22.85 0 +1.45(+6.78%)
Oct 20, 2003 21.40 21.40 21.40 21.40 0 +0.75(+3.63%)
Oct 17, 2003 20.65 20.65 20.65 20.65 0 +0.05(+0.24%)
Oct 16, 2003 20.60 20.60 20.60 20.60 0 +0.00(+0.00%)
Oct 15, 2003 20.60 20.60 20.60 20.60 0 +0.35(+1.73%)
Oct 14, 2003 20.25 20.25 20.25 20.25 0 -0.20(-0.98%)
Oct 13, 2003 20.45 20.45 20.45 20.45 0 +0.50(+2.51%)
Oct 10, 2003 19.95 19.95 19.95 19.95 0 +0.50(+2.57%)
Oct 09, 2003 19.45 19.45 19.45 19.45 0 -0.50(-2.51%)
Oct 08, 2003 19.95 19.95 19.95 19.95 0 +0.00(+0.00%)
Oct 07, 2003 19.95 19.95 19.95 19.95 0 +0.30(+1.53%)
Oct 06, 2003 19.65 19.65 19.65 19.65 0 +1.05(+5.65%)
Oct 03, 2003 18.60 18.60 18.60 18.60 0 +0.75(+4.20%)
Oct 02, 2003 17.85 17.85 17.85 17.85 0 +0.25(+1.42%)
Oct 01, 2003 17.60 17.60 17.60 17.60 0 +0.35(+2.03%)
Sep 30, 2003 17.25 17.25 17.25 17.25 0 +0.05(+0.29%)
Sep 29, 2003 17.20 17.20 17.20 17.20 0 +0.20(+1.18%)
Sep 26, 2003 17.00 17.00 17.00 17.00 0 -0.70(-3.95%)
Sep 25, 2003 17.70 17.70 17.70 17.70 0 +0.00(+0.00%)
Sep 24, 2003 17.70 17.70 17.70 17.70 0 +0.35(+2.02%)
Sep 23, 2003 17.35 17.35 17.35 17.35 0 -0.55(-3.07%)
Sep 22, 2003 17.90 17.90 17.90 17.90 0 -0.50(-2.72%)
Sep 19, 2003 18.40 18.40 18.40 18.40 0 +0.33(+1.83%)
Sep 18, 2003 18.07 18.07 18.07 18.07 0 +0.57(+3.26%)
Sep 17, 2003 17.50 17.50 17.50 17.50 0 +0.80(+4.79%)
Sep 16, 2003 16.70 16.70 16.70 16.70 0 -0.30(-1.76%)
Sep 15, 2003 17.00 17.00 17.00 17.00 0 +0.00(+0.00%)
Sep 12, 2003 17.00 17.00 17.00 17.00 0 +0.00(+0.00%)
Sep 11, 2003 17.00 17.00 17.00 17.00 0 -0.05(-0.29%)
Sep 10, 2003 17.05 17.05 17.05 17.05 0 +0.30(+1.79%)
Sep 09, 2003 16.75 16.75 16.75 16.75 0 +0.05(+0.30%)
Sep 08, 2003 16.70 16.70 16.70 16.70 0 -0.41(-2.40%)
Sep 05, 2003 17.11 17.11 17.11 17.11 0 +0.11(+0.65%)
Sep 04, 2003 17.00 17.00 17.00 17.00 0 -0.20(-1.16%)
Sep 03, 2003 17.20 17.20 17.20 17.20 0 +0.35(+2.08%)
Sep 02, 2003 16.85 16.85 16.85 16.85 0 -0.05(-0.30%)
Aug 29, 2003 16.90 16.90 16.90 16.90 0 -0.05(-0.29%)
Aug 28, 2003 16.95 16.95 16.95 16.95 0 -0.15(-0.88%)
Aug 27, 2003 17.10 17.10 17.10 17.10 0 +0.30(+1.79%)
Aug 26, 2003 16.80 16.80 16.80 16.80 0 +0.00(+0.00%)
Aug 25, 2003 16.80 16.80 16.80 16.80 0 -0.30(-1.75%)
Aug 22, 2003 17.10 17.10 17.10 17.10 0 +1.10(+6.88%)
Aug 19, 2003 16.00 16.00 16.00 16.00 0 -0.25(-1.54%)
Aug 18, 2003 16.25 16.25 16.25 16.25 0 +0.25(+1.56%)
Aug 15, 2003 16.00 16.00 16.00 16.00 0 +0.15(+0.95%)
Aug 14, 2003 15.85 15.85 15.85 15.85 0 +0.45(+2.92%)
Aug 13, 2003 15.40 15.40 15.40 15.40 0 +0.60(+4.05%)
Aug 12, 2003 14.80 14.80 14.80 14.80 0 +0.10(+0.68%)
Aug 11, 2003 14.70 14.70 14.70 14.70 0 +0.41(+2.88%)
Aug 08, 2003 14.29 14.29 14.29 14.29 0 -0.51(-3.46%)
Aug 07, 2003 14.80 14.80 14.80 14.80 0 +0.05(+0.34%)
Aug 06, 2003 14.75 14.75 14.75 14.75 0 -0.15(-1.01%)
Aug 05, 2003 14.90 14.90 14.90 14.90 0 +0.20(+1.36%)
Aug 04, 2003 14.70 14.70 14.70 14.70 0 -0.50(-3.29%)
Aug 01, 2003 15.20 15.20 15.20 15.20 0 +0.45(+3.05%)
Jul 31, 2003 14.75 14.75 14.75 14.75 0 +0.00(+0.00%)
Jul 30, 2003 14.75 14.75 14.75 14.75 0 +0.00(+0.00%)
Jul 29, 2003 14.75 14.75 14.75 14.75 0 +0.00(+0.00%)
Jul 28, 2003 14.75 14.75 14.75 14.75 0 +0.00(+0.00%)
Jul 25, 2003 14.75 14.75 14.75 14.75 0 -0.50(-3.28%)
Jul 24, 2003 15.25 15.25 15.25 15.25 0 +0.30(+2.01%)
Jul 23, 2003 14.95 14.95 14.95 14.95 0 +0.00(+0.00%)
Jul 22, 2003 14.95 14.95 14.95 14.95 0 -0.05(-0.33%)
Jul 21, 2003 15.00 15.00 15.00 15.00 0 +0.00(+0.00%)
Jul 18, 2003 15.00 15.00 15.00 15.00 0 +0.25(+1.69%)
Jul 17, 2003 14.75 14.75 14.75 14.75 0 -0.65(-4.22%)
Jul 16, 2003 15.40 15.40 15.40 15.40 0 +0.00(+0.00%)
Jul 15, 2003 15.40 15.40 15.40 15.40 0 -0.60(-3.75%)
Jul 14, 2003 16.00 16.00 16.00 16.00 0 +0.00(+0.00%)
Jul 11, 2003 16.00 16.00 16.00 16.00 0 -0.50(-3.03%)
Jul 10, 2003 16.50 16.50 16.50 16.50 0 +0.85(+5.43%)
Jul 09, 2003 15.65 15.65 15.65 15.65 0 +0.15(+0.97%)
Jul 08, 2003 15.50 15.50 15.50 15.50 0 +0.30(+1.97%)
Jul 07, 2003 15.20 15.20 15.20 15.20 0 +0.00(+0.00%)
Jul 03, 2003 15.25 15.25 14.75 15.20 3,200 +0.90(+6.29%)
Jul 02, 2003 14.30 14.30 14.30 14.30 0 +0.40(+2.88%)
Jul 01, 2003 13.90 13.90 13.90 13.90 0 +0.00(+0.00%)
Jun 30, 2003 13.90 13.90 13.90 13.90 0 -0.20(-1.42%)
Jun 27, 2003 14.10 14.10 14.10 14.10 0 +0.00(+0.00%)
Jun 26, 2003 14.10 14.10 14.10 14.10 0 -0.15(-1.05%)
Jun 25, 2003 14.25 14.25 14.25 14.25 0 -0.30(-2.06%)
Jun 24, 2003 14.55 14.55 14.55 14.55 0 +0.30(+2.11%)
Jun 23, 2003 14.25 14.25 14.25 14.25 0 +0.65(+4.78%)
Jun 20, 2003 13.60 13.60 13.60 13.60 0 +0.00(+0.00%)
Jun 19, 2003 13.60 13.60 13.60 13.60 0 +0.00(+0.00%)
Jun 18, 2003 13.60 13.60 13.60 13.60 0 -0.20(-1.45%)
Jun 17, 2003 13.80 13.80 13.80 13.80 0 -0.15(-1.08%)
Jun 16, 2003 13.95 13.95 13.95 13.95 0 -0.05(-0.36%)
Jun 13, 2003 14.00 14.00 14.00 14.00 0 +0.20(+1.45%)
Jun 12, 2003 13.80 13.80 13.80 13.80 0 +0.20(+1.47%)
Jun 11, 2003 13.60 13.60 13.60 13.60 0 +0.10(+0.74%)
Jun 10, 2003 13.50 13.50 13.50 13.50 0 +0.80(+6.30%)
Jun 09, 2003 12.70 12.70 12.70 12.70 0 -0.50(-3.79%)
Jun 06, 2003 13.20 13.20 13.20 13.20 0 +0.50(+3.94%)
Jun 05, 2003 12.70 12.70 12.70 12.70 0 +0.10(+0.79%)
Jun 04, 2003 12.60 12.60 12.60 12.60 0 +0.05(+0.40%)
Jun 03, 2003 12.55 12.55 12.55 12.55 0 +0.05(+0.40%)
Jun 02, 2003 12.50 12.50 12.50 12.50 0 +0.20(+1.63%)
May 30, 2003 12.30 12.30 12.30 12.30 0 -0.30(-2.38%)
May 29, 2003 12.60 12.60 12.60 12.60 0 +0.05(+0.40%)
May 28, 2003 12.55 12.55 12.55 12.55 0 +0.50(+4.15%)
May 23, 2003 12.05 12.05 12.05 12.05 0 +0.15(+1.26%)
May 22, 2003 11.90 11.90 11.90 11.90 0 -0.20(-1.65%)
May 21, 2003 12.10 12.10 12.10 12.10 0 +0.05(+0.41%)
May 20, 2003 12.05 12.05 12.05 12.05 0 -0.50(-3.98%)
May 19, 2003 12.55 12.55 12.55 12.55 0 -0.34(-2.64%)
May 16, 2003 12.89 12.89 12.89 12.89 0 +0.04(+0.31%)
May 15, 2003 12.85 12.85 12.85 12.85 0 +0.10(+0.78%)
May 14, 2003 12.75 12.75 12.75 12.75 0 +0.15(+1.19%)
May 13, 2003 12.60 12.60 12.60 12.60 0 +0.00(+0.00%)
May 12, 2003 12.65 12.65 12.20 12.60 66,700 -0.10(-0.79%)
May 09, 2003 12.70 12.70 12.70 12.70 0 +0.30(+2.42%)
May 08, 2003 12.40 12.40 12.40 12.40 0 +0.05(+0.40%)
May 07, 2003 12.35 12.35 12.35 12.35 0 +0.60(+5.11%)
May 06, 2003 11.75 11.75 11.75 11.75 0 +0.00(+0.00%)
May 05, 2003 11.75 11.75 11.75 11.75 0 -0.15(-1.26%)
May 02, 2003 11.90 11.90 11.90 11.90 0 +0.25(+2.15%)
May 01, 2003 11.65 11.65 11.65 11.65 0 +0.00(+0.00%)
Apr 30, 2003 11.65 11.65 11.65 11.65 0 +0.35(+3.10%)
Apr 29, 2003 11.30 11.30 11.30 11.30 0 -0.30(-2.59%)
Apr 28, 2003 11.60 11.60 11.60 11.60 0 +0.00(+0.00%)
Apr 25, 2003 11.60 11.60 11.60 11.60 0 +0.00(+0.00%)
Apr 24, 2003 11.60 11.60 11.60 11.60 0 -0.21(-1.78%)
Apr 23, 2003 11.81 11.81 11.81 11.81 0 -0.24(-1.99%)
Apr 21, 2003 12.05 12.05 12.05 12.05 0 +0.25(+2.12%)
Apr 17, 2003 11.80 11.80 11.80 11.80 0 -0.30(-2.48%)
Apr 16, 2003 12.10 12.10 12.10 12.10 0 +0.15(+1.26%)
Apr 15, 2003 11.95 11.95 11.95 11.95 0 -0.55(-4.40%)
Apr 14, 2003 12.50 12.50 12.50 12.50 0 +0.15(+1.21%)
Apr 11, 2003 12.35 12.35 12.35 12.35 0 -0.15(-1.20%)
Apr 10, 2003 12.50 12.50 12.50 12.50 0 -0.15(-1.19%)
Apr 09, 2003 12.65 12.65 12.65 12.65 0 +0.40(+3.27%)
Apr 08, 2003 12.25 12.25 12.25 12.25 0 +0.15(+1.24%)
Apr 07, 2003 12.10 12.10 12.10 12.10 0 -0.05(-0.41%)
Apr 04, 2003 12.15 12.15 12.15 12.15 0 -0.25(-2.02%)
Apr 03, 2003 12.40 12.40 12.40 12.40 0 -0.10(-0.80%)
Apr 02, 2003 12.50 12.50 12.50 12.50 0 +0.05(+0.40%)
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.