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 (%)
Nov 30, 2007 55.87 58.73 56.90 56.90 45,710 +1.03(+1.84%)
Nov 29, 2007 55.15 56.00 55.33 55.87 47,528 +0.72(+1.31%)
Nov 28, 2007 55.15 55.15 53.12 55.15 137,801 -0.10(-0.18%)
Nov 27, 2007 55.25 55.35 54.50 55.25 112,857 -0.16(-0.29%)
Nov 26, 2007 55.41 56.25 55.40 55.41 46,026 -0.24(-0.43%)
Nov 23, 2007 55.60 55.87 55.05 55.65 32,378 +0.05(+0.09%)
Nov 21, 2007 54.05 56.50 55.10 55.60 55,357 +0.00(+0.00%)
Nov 20, 2007 55.60 56.50 55.10 55.60 55,357 +2.01(+3.75%)
Nov 19, 2007 53.59 53.76 52.93 53.59 27,194 -2.71(-4.81%)
Nov 16, 2007 56.30 56.65 55.76 56.30 28,419 -1.53(-2.65%)
Nov 15, 2007 57.83 58.52 57.00 57.83 36,057 +0.16(+0.28%)
Nov 14, 2007 57.26 58.30 57.67 57.67 21,993 +0.41(+0.72%)
Nov 13, 2007 58.20 57.90 56.55 57.26 53,197 -0.94(-1.62%)
Nov 12, 2007 58.20 59.40 58.15 58.20 34,696 -1.23(-2.07%)
Nov 09, 2007 59.43 60.10 58.55 59.43 50,715 +0.81(+1.38%)
Nov 08, 2007 58.62 59.15 57.60 58.62 15,849 -0.81(-1.36%)
Nov 07, 2007 59.43 61.20 59.43 59.43 28,765 -0.44(-0.73%)
Nov 06, 2007 59.87 59.88 58.96 59.87 17,371 +0.62(+1.05%)
Nov 05, 2007 63.20 60.00 58.77 59.25 35,518 -3.95(-6.25%)
Nov 02, 2007 63.20 63.20 62.50 63.20 43,838 +1.65(+2.68%)
Nov 01, 2007 61.55 62.25 61.35 61.55 17,171 -0.75(-1.20%)
Oct 31, 2007 64.80 62.30 61.30 62.30 25,398 -2.50(-3.86%)
Oct 30, 2007 65.85 64.80 64.20 64.80 24,043 -1.05(-1.59%)
Oct 29, 2007 64.60 66.00 65.10 65.85 21,960 +1.25(+1.93%)
Oct 26, 2007 64.60 64.74 63.80 64.60 32,372 +2.80(+4.53%)
Oct 25, 2007 61.80 61.90 61.05 61.80 18,842 -1.10(-1.75%)
Oct 24, 2007 62.17 63.55 62.25 62.90 23,484 +0.73(+1.17%)
Oct 23, 2007 62.17 62.21 61.30 62.17 53,632 -0.33(-0.53%)
Oct 19, 2007 62.50 64.23 62.50 62.50 34,376 -2.99(-4.57%)
Oct 18, 2007 65.49 65.50 64.90 65.49 22,439 +1.79(+2.81%)
Oct 17, 2007 63.70 63.84 63.00 63.70 25,616 +0.60(+0.95%)
Oct 16, 2007 63.10 63.45 63.00 63.10 19,693 -0.58(-0.91%)
Oct 15, 2007 63.68 63.95 63.21 63.68 10,873 -0.93(-1.44%)
Oct 12, 2007 64.61 64.61 63.57 64.61 20,550 +2.51(+4.04%)
Oct 11, 2007 62.10 62.85 61.78 62.10 39,730 +2.06(+3.43%)
Oct 10, 2007 60.04 60.50 59.70 60.04 17,186 +0.58(+0.98%)
Oct 09, 2007 59.46 59.85 59.10 59.46 16,476 -0.49(-0.82%)
Oct 08, 2007 60.05 59.95 59.20 59.95 8,779 -0.10(-0.17%)
Oct 05, 2007 60.05 60.74 60.00 60.05 272,723 +0.30(+0.50%)
Oct 04, 2007 61.50 60.12 59.59 59.75 61,366 -1.75(-2.85%)
Oct 03, 2007 61.50 62.37 61.50 61.50 31,052 +0.02(+0.03%)
Oct 02, 2007 61.48 62.09 61.35 61.48 31,258 -1.96(-3.09%)
Oct 01, 2007 63.15 63.44 61.76 63.44 27,880 +0.29(+0.46%)
Sep 28, 2007 63.15 63.55 62.76 63.15 30,444 -0.60(-0.94%)
Sep 27, 2007 62.20 63.85 63.10 63.75 16,767 +1.55(+2.49%)
Sep 26, 2007 63.70 63.00 61.90 62.20 75,963 -1.50(-2.35%)
Sep 25, 2007 63.70 65.00 63.70 63.70 80,747 +1.35(+2.17%)
Sep 24, 2007 62.35 62.50 61.35 62.35 18,336 +0.30(+0.48%)
Sep 21, 2007 60.65 62.10 61.45 62.05 25,798 +1.40(+2.31%)
Sep 20, 2007 60.65 61.20 60.40 60.65 20,337 +0.90(+1.51%)
Sep 19, 2007 59.75 60.15 59.20 59.75 25,986 +1.35(+2.31%)
Sep 18, 2007 57.90 58.50 56.80 58.40 27,429 +0.50(+0.86%)
Sep 17, 2007 57.90 58.25 57.75 57.90 17,252 -0.15(-0.26%)
Sep 14, 2007 58.05 58.65 58.00 58.05 21,677 +0.05(+0.09%)
Sep 13, 2007 58.00 58.45 57.05 58.00 98,353 +1.40(+2.47%)
Sep 12, 2007 55.80 57.00 56.10 56.60 15,799 +0.80(+1.43%)
Sep 11, 2007 55.80 55.80 55.05 55.80 23,678 +1.45(+2.67%)
Sep 10, 2007 54.35 56.10 54.15 54.35 19,891 -0.20(-0.37%)
Sep 07, 2007 54.55 55.25 54.05 54.55 20,339 -0.25(-0.46%)
Sep 06, 2007 54.10 55.19 54.60 54.80 44,691 +0.70(+1.29%)
Sep 05, 2007 54.10 54.25 53.50 54.10 10,963 -1.39(-2.50%)
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.