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, 2006 47.20 47.75 46.40 47.20 6,464 +0.45(+0.96%)
Jan 30, 2006 46.75 47.50 46.75 46.75 11,165 +1.80(+4.00%)
Jan 27, 2006 44.95 45.60 44.30 44.95 82,639 -0.45(-0.99%)
Jan 26, 2006 45.40 45.45 44.90 45.40 51,481 +0.65(+1.45%)
Jan 25, 2006 44.75 44.75 44.40 44.75 31,465 -1.20(-2.61%)
Jan 24, 2006 45.95 46.00 45.25 45.95 43,412 +1.35(+3.03%)
Jan 23, 2006 44.60 45.05 44.45 44.60 18,559 -0.20(-0.45%)
Jan 20, 2006 44.80 45.35 44.75 44.80 16,587 +0.55(+1.24%)
Jan 19, 2006 44.25 44.50 43.70 44.25 10,814 +1.60(+3.75%)
Jan 18, 2006 42.65 44.15 42.10 42.65 47,414 -1.25(-2.85%)
Jan 17, 2006 43.90 44.15 43.30 43.90 77,621 -1.75(-3.83%)
Jan 13, 2006 45.65 45.65 45.10 45.65 8,362 -0.10(-0.22%)
Jan 12, 2006 45.75 46.35 45.75 45.75 36,659 -0.25(-0.54%)
Jan 11, 2006 46.00 46.15 45.09 46.00 38,069 -0.60(-1.29%)
Jan 10, 2006 46.60 46.70 46.25 46.60 58,054 -1.55(-3.22%)
Jan 09, 2006 48.15 48.40 47.75 48.15 42,987 +0.10(+0.21%)
Jan 06, 2006 48.05 48.05 47.15 48.05 42,639 +0.30(+0.63%)
Jan 05, 2006 47.75 47.75 47.20 47.75 34,343 +0.15(+0.32%)
Jan 04, 2006 45.80 47.60 46.57 47.60 21,636 +1.80(+3.93%)
Jan 03, 2006 45.80 45.80 44.60 45.80 30,391 +1.15(+2.58%)
Dec 30, 2005 44.65 44.75 44.15 44.65 18,252 -0.45(-1.00%)
Dec 29, 2005 45.10 45.10 44.55 45.10 10,984 -0.05(-0.11%)
Dec 28, 2005 45.15 45.40 44.95 45.15 23,370 +0.35(+0.78%)
Dec 23, 2005 44.80 44.85 44.30 44.80 9,092 +0.20(+0.45%)
Dec 22, 2005 45.10 44.75 44.30 44.60 11,382 -0.50(-1.11%)
Dec 21, 2005 44.80 45.15 44.55 45.10 12,496 +0.30(+0.67%)
Dec 20, 2005 44.80 45.05 44.60 44.80 15,641 +0.55(+1.24%)
Dec 19, 2005 44.25 45.35 44.05 44.25 11,078 -0.95(-2.10%)
Dec 16, 2005 45.20 45.20 44.90 45.20 12,741 -0.05(-0.11%)
Dec 15, 2005 45.25 45.25 44.70 45.25 23,106 +0.35(+0.78%)
Dec 14, 2005 44.90 45.40 44.90 44.90 12,928 -0.15(-0.33%)
Dec 13, 2005 45.05 45.10 44.50 45.05 20,458 +0.35(+0.78%)
Dec 12, 2005 44.70 44.70 44.00 44.70 18,941 +1.35(+3.11%)
Dec 09, 2005 43.35 43.35 42.65 43.35 17,177 +0.75(+1.76%)
Dec 08, 2005 42.60 42.60 42.30 42.60 29,901 -0.05(-0.12%)
Dec 07, 2005 42.65 43.10 42.60 42.65 15,330 -0.75(-1.73%)
Dec 06, 2005 43.40 43.45 42.30 43.40 21,303 +0.47(+1.09%)
Dec 05, 2005 42.93 43.00 42.50 42.93 15,410 +0.38(+0.89%)
Dec 02, 2005 42.55 42.55 41.95 42.55 11,869 +0.85(+2.04%)
Dec 01, 2005 41.25 41.70 41.05 41.70 15,693 +0.45(+1.09%)
Nov 30, 2005 41.25 41.92 41.15 41.25 41,424 +0.00(+0.00%)
Nov 29, 2005 41.25 41.25 41.25 41.25 0 +0.00(+0.00%)
Nov 28, 2005 41.25 41.25 40.85 41.25 11,118 +1.20(+3.00%)
Nov 25, 2005 40.05 40.05 39.90 40.05 3,912 -0.30(-0.74%)
Nov 23, 2005 40.35 40.35 40.00 40.35 19,953 +0.45(+1.13%)
Nov 22, 2005 39.90 39.90 39.35 39.90 11,510 +0.05(+0.13%)
Nov 21, 2005 39.85 39.85 39.55 39.85 18,427 -0.20(-0.50%)
Nov 18, 2005 40.05 40.05 39.75 40.05 22,036 -0.45(-1.11%)
Nov 17, 2005 40.50 40.50 40.25 40.50 22,855 +1.20(+3.05%)
Nov 16, 2005 39.30 39.30 38.70 39.30 15,096 +0.80(+2.08%)
Nov 15, 2005 38.50 38.55 38.00 38.50 11,040 +0.20(+0.52%)
Nov 14, 2005 38.30 38.90 38.30 38.30 6,033 -1.35(-3.40%)
Nov 11, 2005 39.65 39.65 39.35 39.65 4,748 -0.35(-0.88%)
Nov 10, 2005 40.00 40.00 39.60 40.00 16,860 -0.80(-1.96%)
Nov 09, 2005 40.80 40.85 40.40 40.80 7,961 -0.25(-0.61%)
Nov 08, 2005 41.50 41.30 40.65 41.05 20,895 -0.45(-1.08%)
Nov 07, 2005 41.50 41.50 41.10 41.50 14,718 +2.00(+5.06%)
Nov 04, 2005 39.50 40.15 39.50 39.50 65,553 -0.35(-0.88%)
Nov 03, 2005 39.85 39.90 39.60 39.85 16,375 +0.35(+0.89%)
Nov 02, 2005 39.50 39.75 39.20 39.50 20,963 -0.10(-0.25%)
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.