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 (%)
Jul 29, 2005 28.60 28.60 28.30 28.60 70,054 +0.40(+1.42%)
Jul 28, 2005 28.20 28.20 27.85 28.20 77,263 +0.00(+0.00%)
Jul 27, 2005 28.20 28.20 27.85 28.20 77,263 +0.05(+0.18%)
Jul 26, 2005 28.15 28.15 28.00 28.15 13,531 +0.00(+0.00%)
Jul 25, 2005 28.15 28.15 28.00 28.15 13,531 +0.30(+1.08%)
Jul 22, 2005 27.85 27.90 27.60 27.85 5,624 +0.30(+1.09%)
Jul 21, 2005 27.55 27.55 27.20 27.55 22,559 +0.45(+1.66%)
Jul 20, 2005 27.10 27.10 26.70 27.10 94,557 +0.00(+0.00%)
Jul 19, 2005 27.10 27.10 26.70 27.10 94,557 -0.50(-1.81%)
Jul 18, 2005 27.60 27.60 27.60 27.60 0 +0.00(+0.00%)
Jul 15, 2005 27.60 27.62 27.40 27.60 35,610 -0.40(-1.43%)
Jul 14, 2005 28.00 28.10 27.75 28.00 13,458 -0.25(-0.88%)
Jul 13, 2005 28.25 28.25 27.90 28.25 6,999 +0.20(+0.71%)
Jul 12, 2005 28.05 28.05 27.60 28.05 12,282 +0.00(+0.00%)
Jul 11, 2005 28.05 28.05 27.60 28.05 12,282 +0.35(+1.26%)
Jul 08, 2005 27.70 27.80 27.50 27.70 15,190 +0.00(+0.00%)
Jul 07, 2005 27.70 27.80 27.50 27.70 15,190 +0.45(+1.65%)
Jul 06, 2005 27.25 27.25 27.25 27.25 0 +0.00(+0.00%)
Jul 05, 2005 27.25 27.25 27.25 27.25 0 +0.00(+0.00%)
Jul 01, 2005 27.25 27.25 27.25 27.25 0 +0.00(+0.00%)
Jun 30, 2005 27.25 27.30 27.13 27.25 16,580 +0.00(+0.00%)
Jun 29, 2005 27.25 27.30 27.13 27.25 16,580 -0.35(-1.27%)
Jun 28, 2005 27.60 27.65 27.25 27.60 13,500 +0.10(+0.36%)
Jun 27, 2005 27.50 27.70 27.30 27.50 10,993 +0.10(+0.36%)
Jun 24, 2005 27.40 27.85 27.40 27.40 12,272 +0.00(+0.00%)
Jun 23, 2005 27.40 27.85 27.40 27.40 12,272 -0.35(-1.26%)
Jun 22, 2005 27.75 27.80 27.55 27.75 63,584 +0.00(+0.00%)
Jun 21, 2005 27.75 27.80 27.55 27.75 63,584 -0.05(-0.18%)
Jun 20, 2005 27.80 28.05 27.80 27.80 23,514 -0.45(-1.59%)
Jun 17, 2005 28.25 28.25 28.00 28.25 7,782 +0.50(+1.80%)
Jun 16, 2005 27.75 27.75 27.50 27.75 6,652 +0.60(+2.21%)
Jun 15, 2005 27.15 27.45 27.15 27.15 6,009 -0.25(-0.91%)
Jun 14, 2005 27.40 27.40 27.25 27.40 5,124 +0.10(+0.37%)
Jun 13, 2005 27.30 27.40 27.20 27.30 8,727 +0.09(+0.33%)
Jun 10, 2005 27.21 27.30 27.15 27.21 10,365 +0.00(+0.00%)
Jun 09, 2005 27.21 27.30 27.15 27.21 10,365 -0.04(-0.15%)
Jun 08, 2005 27.25 27.25 27.20 27.25 8,324 +0.15(+0.55%)
Jun 07, 2005 27.10 27.10 26.75 27.10 78,595 +0.00(+0.00%)
Jun 06, 2005 27.10 27.10 26.75 27.10 78,595 +0.55(+2.07%)
Jun 03, 2005 26.55 26.55 26.30 26.55 40,126 +0.00(+0.00%)
Jun 02, 2005 26.55 26.55 26.30 26.55 40,126 +0.20(+0.76%)
Jun 01, 2005 26.35 26.70 26.30 26.35 18,515 -0.15(-0.57%)
May 31, 2005 26.50 26.75 26.50 26.50 13,963 +0.55(+2.12%)
May 27, 2005 25.95 26.00 25.75 25.95 10,024 +0.15(+0.58%)
May 26, 2005 25.80 26.15 25.80 25.80 104,375 +0.00(+0.00%)
May 25, 2005 25.80 26.15 25.80 25.80 104,375 -0.55(-2.09%)
May 24, 2005 26.35 26.35 26.35 26.35 0 -0.15(-0.57%)
May 23, 2005 26.50 26.50 26.35 26.50 35,999 +0.10(+0.38%)
May 20, 2005 26.40 26.40 26.35 26.40 78,092 +0.00(+0.00%)
May 19, 2005 26.40 26.40 26.35 26.40 78,092 +1.40(+5.60%)
May 17, 2005 25.00 25.00 24.70 25.00 22,358 -0.95(-3.66%)
May 16, 2005 25.95 26.00 25.70 25.95 8,287 -0.50(-1.89%)
May 13, 2005 26.45 26.50 26.25 26.45 12,829 +0.00(+0.00%)
May 12, 2005 26.45 26.50 26.25 26.45 12,829 -0.25(-0.94%)
May 11, 2005 26.70 26.70 26.50 26.70 11,697 -0.50(-1.84%)
May 10, 2005 27.20 27.20 27.10 27.20 14,099 +0.00(+0.00%)
May 09, 2005 27.20 27.20 27.10 27.20 14,099 +0.10(+0.37%)
May 06, 2005 27.10 27.10 26.80 27.10 9,767 +0.00(+0.00%)
May 05, 2005 27.10 27.10 26.80 27.10 9,767 +0.15(+0.56%)
May 04, 2005 26.95 26.95 26.50 26.95 8,227 +0.00(+0.00%)
May 03, 2005 26.95 26.95 26.50 26.95 8,227 -0.55(-2.00%)
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.