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 (%)
Aug 31, 2017 46.26 46.35 46.26 46.33 2,245 +0.08(+0.18%)
Aug 30, 2017 46.18 46.25 46.18 46.25 3,076 -0.43(-0.92%)
Aug 29, 2017 46.55 46.79 46.55 46.68 3,478 +0.35(+0.75%)
Aug 28, 2017 46.30 46.33 46.30 46.33 2,307 +0.50(+1.09%)
Aug 25, 2017 45.73 45.91 45.73 45.83 2,704 +0.41(+0.90%)
Aug 24, 2017 45.58 45.58 45.42 45.42 6,388 -0.28(-0.61%)
Aug 23, 2017 45.70 45.70 45.59 45.70 1,602 -0.45(-0.98%)
Aug 22, 2017 45.89 46.16 45.89 46.15 3,672 +0.03(+0.07%)
Aug 21, 2017 46.09 46.14 45.88 46.12 2,577 -0.26(-0.56%)
Aug 18, 2017 46.34 46.38 46.34 46.38 4,099 +0.09(+0.19%)
Aug 17, 2017 46.26 46.29 46.11 46.29 17,404 +0.40(+0.87%)
Aug 16, 2017 45.62 45.89 45.57 45.89 25,605 +0.05(+0.11%)
Aug 15, 2017 45.97 45.97 45.76 45.84 8,164 -0.28(-0.62%)
Aug 11, 2017 46.12 46.12 46.12 340 -0.23(-0.49%)
Aug 10, 2017 46.91 46.91 46.31 46.35 8,075 -0.20(-0.43%)
Aug 09, 2017 46.55 46.55 46.55 46.55 1,385 +0.12(+0.26%)
Aug 08, 2017 46.37 46.55 46.37 46.43 1,296 -0.12(-0.25%)
Aug 07, 2017 46.64 46.64 46.55 46.55 6,868 -0.06(-0.14%)
Aug 04, 2017 46.44 46.61 46.37 46.61 3,275 -0.04(-0.09%)
Aug 03, 2017 46.55 47.24 46.55 46.65 12,507 +1.62(+3.60%)
Aug 02, 2017 45.06 45.16 44.92 45.03 13,625 +0.70(+1.59%)
Aug 01, 2017 44.33 44.33 44.33 44.33 3,641 +0.67(+1.52%)
Jul 31, 2017 43.57 43.66 43.57 43.66 6,407 +0.17(+0.39%)
Jul 28, 2017 43.42 43.49 43.40 43.49 2,253 +0.62(+1.46%)
Jul 27, 2017 42.83 42.92 42.83 42.87 1,241 -0.03(-0.08%)
Jul 26, 2017 42.80 42.90 42.80 42.90 1,203 +0.10(+0.25%)
Jul 25, 2017 42.70 42.88 42.68 42.80 3,450 -0.14(-0.33%)
Jul 24, 2017 42.99 43.02 42.93 42.94 2,105 -0.30(-0.71%)
Jul 21, 2017 43.17 43.25 43.17 43.24 5,753 +0.13(+0.30%)
Jul 19, 2017 43.11 43.11 43.11 838 +0.17(+0.41%)
Jul 18, 2017 43.38 43.38 42.94 42.94 9,341 -0.05(-0.13%)
Jul 17, 2017 43.42 43.42 42.92 42.99 3,692 -0.10(-0.23%)
Jul 14, 2017 42.90 43.09 42.90 43.09 1,051 +0.60(+1.41%)
Jul 13, 2017 42.44 42.49 42.37 42.49 3,307 +0.15(+0.35%)
Jul 12, 2017 42.32 42.36 42.28 42.34 7,527 +0.54(+1.29%)
Jul 11, 2017 41.58 41.80 41.58 41.80 3,960 -0.35(-0.83%)
Jul 10, 2017 41.99 42.16 41.99 42.15 10,239 -0.27(-0.64%)
Jul 07, 2017 41.58 42.42 41.58 42.42 2,320 +0.34(+0.81%)
Jul 06, 2017 41.98 42.08 41.98 42.08 5,096 -0.67(-1.57%)
Jul 05, 2017 42.68 42.75 42.63 42.75 4,285 +0.53(+1.26%)
Jul 03, 2017 42.25 42.25 42.22 42.22 676 +0.09(+0.21%)
Jun 30, 2017 42.15 42.15 41.99 42.13 2,666 +0.39(+0.93%)
Jun 29, 2017 41.83 41.86 41.43 41.74 10,958 -0.06(-0.16%)
Jun 28, 2017 41.65 41.85 41.65 41.80 8,973 +0.88(+2.16%)
Jun 27, 2017 40.99 40.99 40.92 40.92 2,145 +0.22(+0.54%)
Jun 26, 2017 40.41 40.83 40.41 40.70 5,770 +0.02(+0.05%)
Jun 23, 2017 40.58 40.73 40.58 40.68 70,665 +0.09(+0.22%)
Jun 22, 2017 40.55 40.65 40.55 40.59 2,706 -0.15(-0.38%)
Jun 21, 2017 40.70 40.77 40.70 40.74 2,325 -0.21(-0.50%)
Jun 20, 2017 41.09 41.09 40.94 40.95 12,859 +0.11(+0.27%)
Jun 19, 2017 40.82 40.84 40.82 40.84 2,650 -0.18(-0.43%)
Jun 16, 2017 40.96 41.02 40.96 41.02 1,650 +0.21(+0.50%)
Jun 15, 2017 40.77 40.81 40.67 40.81 1,641 -0.72(-1.73%)
Jun 14, 2017 41.55 41.63 41.43 41.53 4,893 -0.24(-0.57%)
Jun 13, 2017 41.77 41.86 41.75 41.77 2,531 +0.00(+0.00%)
Jun 12, 2017 41.70 41.77 41.64 41.77 12,375 +0.34(+0.82%)
Jun 09, 2017 41.19 41.43 41.09 41.43 13,044 +0.12(+0.29%)
Jun 08, 2017 41.30 41.32 41.26 41.31 3,608 +0.00(+0.00%)
Jun 07, 2017 41.32 41.47 41.31 41.31 5,098 +0.30(+0.73%)
Jun 06, 2017 41.01 41.08 41.01 41.01 1,548 +0.57(+1.41%)
Jun 05, 2017 40.40 40.49 40.40 40.44 10,171 -1.31(-3.14%)
Jun 02, 2017 40.50 41.76 40.50 41.75 2,484 +1.47(+3.66%)
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.