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 30, 2007 46.10 46.85 46.10 46.10 16,746 -0.75(-1.60%)
Mar 29, 2007 46.85 47.30 46.65 46.85 45,095 -0.60(-1.26%)
Mar 28, 2007 47.45 47.45 46.95 47.45 30,082 +0.30(+0.64%)
Mar 27, 2007 47.15 47.30 46.85 47.15 26,258 +0.30(+0.64%)
Mar 26, 2007 46.85 47.50 46.75 46.85 34,057 -0.60(-1.26%)
Mar 23, 2007 47.45 47.85 47.30 47.45 26,126 -0.30(-0.63%)
Mar 22, 2007 47.75 48.00 47.00 47.75 38,330 -0.15(-0.31%)
Mar 21, 2007 47.90 47.90 46.30 47.90 40,873 +1.15(+2.46%)
Mar 20, 2007 46.75 46.90 46.25 46.75 22,804 -0.15(-0.32%)
Mar 19, 2007 46.90 46.95 46.05 46.90 38,772 +0.60(+1.30%)
Mar 16, 2007 46.30 46.30 45.70 46.30 24,773 +0.15(+0.33%)
Mar 15, 2007 46.15 46.35 45.65 46.15 22,182 +0.40(+0.87%)
Mar 14, 2007 45.75 45.75 44.90 45.75 32,106 -0.65(-1.40%)
Mar 13, 2007 47.65 47.50 46.40 46.40 29,347 -1.25(-2.62%)
Mar 12, 2007 47.65 47.95 47.20 47.65 29,768 +1.00(+2.14%)
Mar 09, 2007 46.65 46.65 46.15 46.65 24,742 -0.10(-0.21%)
Mar 08, 2007 46.75 46.90 46.00 46.75 57,809 +1.05(+2.30%)
Mar 07, 2007 45.70 45.75 44.95 45.70 42,197 +0.70(+1.56%)
Mar 06, 2007 45.00 45.00 44.30 45.00 40,060 +1.60(+3.69%)
Mar 05, 2007 43.40 44.25 43.30 43.40 54,541 -2.35(-5.14%)
Mar 02, 2007 46.30 46.15 45.40 45.75 67,224 -0.55(-1.19%)
Mar 01, 2007 46.30 47.25 46.00 46.30 37,934 -0.60(-1.28%)
Feb 28, 2007 46.90 47.00 46.30 46.90 41,644 +0.05(+0.11%)
Feb 27, 2007 46.85 47.40 46.00 46.85 36,303 -0.10(-0.21%)
Feb 26, 2007 46.95 47.05 46.50 46.95 44,853 +1.70(+3.76%)
Feb 23, 2007 45.25 45.75 44.05 45.25 41,473 +1.20(+2.72%)
Feb 22, 2007 44.05 44.25 43.60 44.05 28,433 +1.30(+3.04%)
Feb 21, 2007 42.75 43.10 42.45 42.75 29,487 -0.70(-1.61%)
Feb 20, 2007 43.45 43.45 42.65 43.45 50,462 +0.35(+0.81%)
Feb 16, 2007 43.10 43.10 42.50 43.10 23,402 -0.70(-1.60%)
Feb 15, 2007 43.80 43.80 43.15 43.80 39,153 +0.20(+0.46%)
Feb 14, 2007 43.60 43.60 42.50 43.60 32,507 +0.35(+0.81%)
Feb 13, 2007 43.25 43.25 42.00 43.25 31,428 +1.50(+3.59%)
Feb 12, 2007 41.75 41.85 41.65 41.75 48,521 +0.00(+0.00%)
Feb 09, 2007 41.75 41.95 41.50 41.75 31,787 +0.80(+1.95%)
Feb 08, 2007 40.95 40.95 40.30 40.95 45,311 -0.70(-1.68%)
Feb 07, 2007 41.65 41.75 41.10 41.65 42,027 -0.25(-0.60%)
Feb 06, 2007 41.90 41.90 41.35 41.90 31,595 +0.90(+2.20%)
Feb 05, 2007 41.00 41.00 40.45 41.00 28,177 -0.50(-1.20%)
Feb 02, 2007 41.50 41.50 40.90 41.50 54,171 +0.30(+0.73%)
Feb 01, 2007 41.20 41.45 40.60 41.20 71,431 +0.45(+1.10%)
Jan 31, 2007 40.75 40.75 39.75 40.75 61,476 +0.85(+2.13%)
Jan 30, 2007 39.90 40.10 39.40 39.90 24,725 -0.35(-0.87%)
Jan 29, 2007 40.25 40.25 39.70 40.25 40,188 +0.30(+0.75%)
Jan 26, 2007 39.95 40.00 39.35 39.95 46,706 +0.50(+1.27%)
Jan 25, 2007 39.45 40.10 39.00 39.45 120,824 -0.40(-1.00%)
Jan 24, 2007 39.85 39.85 39.40 39.85 143,164 +1.45(+3.78%)
Jan 23, 2007 38.40 38.60 37.85 38.40 151,235 +1.15(+3.09%)
Jan 22, 2007 37.25 37.60 37.00 37.25 113,623 +0.30(+0.81%)
Jan 19, 2007 36.95 37.20 36.50 36.95 45,158 +0.45(+1.23%)
Jan 18, 2007 36.50 36.80 36.30 36.50 37,959 +0.70(+1.96%)
Jan 17, 2007 35.80 36.00 35.50 35.80 76,082 -0.40(-1.10%)
Jan 16, 2007 36.20 36.25 35.65 36.20 56,069 -0.05(-0.14%)
Jan 12, 2007 36.25 36.25 35.55 36.25 31,723 +0.10(+0.28%)
Jan 11, 2007 36.15 36.25 35.25 36.15 71,297 -0.10(-0.28%)
Jan 10, 2007 36.25 36.25 35.55 36.25 114,557 +0.35(+0.97%)
Jan 09, 2007 35.90 36.25 35.65 35.90 63,920 -1.05(-2.84%)
Jan 08, 2007 36.95 36.95 36.35 36.95 51,811 +0.20(+0.54%)
Jan 05, 2007 36.75 36.85 36.30 36.75 75,728 -1.25(-3.29%)
Jan 04, 2007 38.20 38.00 37.10 38.00 64,157 -0.20(-0.52%)
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.