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, 2017 43.58 43.58 43.58 351 -0.37(-0.85%)
Mar 30, 2017 43.95 43.95 43.95 43.95 2,651 -0.33(-0.74%)
Mar 29, 2017 44.20 44.28 44.19 44.28 6,099 -0.54(-1.20%)
Mar 28, 2017 44.26 44.82 44.26 44.82 2,490 +0.64(+1.45%)
Mar 27, 2017 44.13 44.18 44.11 44.18 799 -0.02(-0.05%)
Mar 24, 2017 44.26 44.26 44.09 44.20 3,388 +0.36(+0.81%)
Mar 23, 2017 43.77 43.96 43.65 43.84 3,358 +0.07(+0.17%)
Mar 22, 2017 43.69 43.77 43.66 43.77 2,180 -0.07(-0.17%)
Mar 21, 2017 44.27 44.27 43.84 43.84 7,430 +0.05(+0.13%)
Mar 20, 2017 43.74 43.79 43.74 43.79 2,633 -0.04(-0.09%)
Mar 17, 2017 43.79 43.87 43.79 43.83 1,799 +0.20(+0.46%)
Mar 16, 2017 43.67 43.94 43.63 43.63 4,456 -0.11(-0.25%)
Mar 15, 2017 43.28 43.74 43.28 43.74 1,734 +0.18(+0.41%)
Mar 14, 2017 43.37 43.56 43.37 43.56 2,325 -0.28(-0.64%)
Mar 13, 2017 43.84 43.84 43.84 43.84 477 +0.26(+0.61%)
Mar 10, 2017 43.59 43.60 43.58 43.58 1,358 -0.33(-0.75%)
Mar 09, 2017 43.93 43.93 43.85 43.91 1,478 -0.30(-0.69%)
Mar 08, 2017 44.26 44.26 44.21 44.21 1,195 -0.46(-1.03%)
Mar 07, 2017 44.66 44.81 44.59 44.67 1,933 +0.14(+0.30%)
Mar 06, 2017 44.52 44.57 44.48 44.53 2,722 -0.41(-0.91%)
Mar 03, 2017 44.95 45.02 44.94 44.95 5,607 +0.22(+0.48%)
Mar 02, 2017 44.93 44.93 44.73 44.73 2,857 -0.80(-1.75%)
Mar 01, 2017 45.50 45.52 45.49 45.52 2,005 +0.38(+0.84%)
Feb 28, 2017 45.22 45.22 45.15 45.15 960 -0.23(-0.52%)
Feb 27, 2017 45.45 45.45 45.38 45.38 728 -0.23(-0.50%)
Feb 24, 2017 45.49 45.61 45.49 45.61 961 -0.72(-1.55%)
Feb 23, 2017 46.20 46.41 46.20 46.33 2,441 +0.26(+0.56%)
Feb 21, 2017 46.07 46.07 46.07 207 +0.02(+0.03%)
Feb 17, 2017 46.05 46.05 46.05 0 -0.17(-0.38%)
Feb 16, 2017 46.18 46.24 46.18 46.23 895 -0.31(-0.67%)
Feb 15, 2017 45.64 46.54 45.64 46.54 1,444 +1.20(+2.65%)
Feb 13, 2017 45.34 45.34 45.34 255 +0.37(+0.82%)
Feb 10, 2017 44.92 44.98 44.89 44.97 2,939 -0.86(-1.87%)
Feb 09, 2017 45.57 45.89 45.57 45.83 2,392 -0.22(-0.48%)
Feb 08, 2017 46.01 46.09 46.01 46.05 1,232 +0.68(+1.50%)
Feb 07, 2017 45.37 45.37 45.26 45.37 635 +0.31(+0.69%)
Feb 06, 2017 44.97 45.06 44.97 45.06 1,545 -0.79(-1.71%)
Feb 03, 2017 45.80 45.85 45.80 45.85 1,047 -1.26(-2.68%)
Feb 02, 2017 46.06 47.16 46.06 47.11 6,912 +1.55(+3.40%)
Feb 01, 2017 45.44 45.67 45.43 45.56 1,448 +0.48(+1.06%)
Jan 31, 2017 44.92 45.12 44.92 45.08 75,950 -0.12(-0.27%)
Jan 30, 2017 45.07 45.20 45.07 45.20 1,161 -0.26(-0.57%)
Jan 27, 2017 45.46 45.46 45.46 45.46 822 -0.62(-1.35%)
Jan 26, 2017 46.11 46.11 46.00 46.08 2,699 -0.07(-0.15%)
Jan 25, 2017 45.88 46.15 45.88 46.15 4,421 +0.08(+0.17%)
Jan 24, 2017 46.06 46.21 45.88 46.07 13,023 +0.93(+2.05%)
Jan 23, 2017 44.90 45.15 44.90 45.15 2,881 +0.49(+1.10%)
Jan 20, 2017 44.61 44.70 44.61 44.66 1,799 +0.10(+0.22%)
Jan 19, 2017 44.72 44.72 44.47 44.55 859 -0.26(-0.58%)
Jan 18, 2017 45.07 45.07 44.63 44.81 2,540 +0.20(+0.46%)
Jan 17, 2017 44.24 44.61 44.20 44.61 883 +0.25(+0.56%)
Jan 13, 2017 44.36 44.36 44.36 0 -0.38(-0.85%)
Jan 12, 2017 44.75 44.75 44.70 44.74 2,934 +0.46(+1.03%)
Jan 11, 2017 44.31 44.31 44.28 44.28 1,805 +0.60(+1.39%)
Jan 10, 2017 43.07 43.82 43.07 43.68 1,549 +0.14(+0.32%)
Jan 09, 2017 43.54 43.54 43.54 43.54 1,199 -0.19(-0.43%)
Jan 06, 2017 44.04 44.04 43.73 43.73 2,987 -0.33(-0.75%)
Jan 05, 2017 44.55 44.55 43.93 44.06 11,128 +0.24(+0.55%)
Jan 04, 2017 43.27 43.82 43.27 43.82 925 +1.15(+2.70%)
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.