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 29, 2019 55.76 55.77 55.67 55.77 4,100 -0.61(-1.08%)
Mar 28, 2019 57.00 57.00 56.18 56.37 5,784 -1.14(-1.99%)
Mar 27, 2019 57.42 59.06 57.01 57.51 3,517 -1.40(-2.37%)
Mar 26, 2019 59.17 59.17 58.74 58.91 9,367 +0.61(+1.05%)
Mar 25, 2019 58.08 58.30 58.08 58.30 2,546 +0.04(+0.07%)
Mar 22, 2019 58.33 58.44 58.26 58.26 4,400 -0.11(-0.19%)
Mar 21, 2019 57.95 58.45 57.95 58.37 10,847 +0.39(+0.68%)
Mar 20, 2019 56.67 58.23 56.67 57.98 3,515 +0.54(+0.93%)
Mar 19, 2019 57.60 57.62 57.41 57.44 3,720 -0.05(-0.09%)
Mar 18, 2019 58.99 58.99 57.18 57.49 13,763 +0.12(+0.22%)
Mar 15, 2019 57.33 57.42 57.28 57.37 4,300 +1.14(+2.03%)
Mar 14, 2019 56.13 56.36 56.13 56.23 2,929 -0.66(-1.17%)
Mar 13, 2019 57.13 57.13 56.89 56.89 2,520 +0.09(+0.15%)
Mar 12, 2019 57.06 57.06 56.80 56.80 6,438 +0.11(+0.19%)
Mar 11, 2019 56.61 56.74 56.12 56.70 4,659 +0.87(+1.55%)
Mar 08, 2019 55.26 56.47 55.26 55.83 5,800 +0.34(+0.60%)
Mar 07, 2019 55.86 55.86 55.45 55.49 9,848 -0.54(-0.96%)
Mar 06, 2019 56.19 56.19 55.94 56.03 8,912 -0.29(-0.51%)
Mar 05, 2019 56.34 56.41 56.13 56.33 7,183 +0.27(+0.47%)
Mar 04, 2019 56.09 56.26 55.86 56.06 10,663 -0.37(-0.66%)
Mar 01, 2019 56.50 56.54 56.28 56.43 5,700 -0.13(-0.23%)
Feb 28, 2019 56.54 56.71 56.50 56.56 4,849 -0.42(-0.74%)
Feb 27, 2019 56.90 56.98 56.79 56.98 2,815 -0.62(-1.07%)
Feb 26, 2019 57.49 57.75 57.49 57.59 5,133 -0.11(-0.18%)
Feb 25, 2019 58.01 58.01 57.67 57.70 11,336 -0.07(-0.12%)
Feb 22, 2019 57.75 57.78 57.54 57.77 3,200 -0.70(-1.20%)
Feb 21, 2019 58.66 58.66 58.40 58.47 3,825 -0.23(-0.38%)
Feb 20, 2019 58.77 58.91 58.46 58.70 10,675 +0.86(+1.49%)
Feb 19, 2019 57.55 58.02 57.55 57.84 4,096 +0.08(+0.13%)
Feb 15, 2019 57.29 57.76 57.29 57.76 5,700 +1.13(+2.00%)
Feb 14, 2019 56.60 56.91 56.50 56.63 6,802 -0.20(-0.36%)
Feb 13, 2019 57.11 57.11 56.79 56.84 4,377 +0.16(+0.29%)
Feb 12, 2019 56.52 56.80 56.52 56.67 7,298 +0.92(+1.65%)
Feb 11, 2019 55.90 55.93 55.75 55.75 9,183 -0.08(-0.13%)
Feb 08, 2019 55.90 55.90 55.56 55.83 4,700 -1.06(-1.87%)
Feb 07, 2019 56.89 56.92 56.78 56.89 2,518 -1.39(-2.39%)
Feb 06, 2019 58.27 58.39 58.17 58.28 4,466 +0.62(+1.07%)
Feb 05, 2019 56.91 58.10 56.91 57.66 6,248 +0.90(+1.59%)
Feb 04, 2019 56.63 56.95 56.62 56.77 3,971 -0.05(-0.08%)
Feb 01, 2019 57.21 57.21 56.81 56.81 10,700 -1.34(-2.31%)
Jan 31, 2019 58.19 59.30 57.72 58.16 6,952 -0.05(-0.09%)
Jan 30, 2019 58.96 58.96 57.37 58.21 5,135 +0.84(+1.46%)
Jan 29, 2019 56.62 57.37 56.62 57.37 72,125 +0.60(+1.06%)
Jan 28, 2019 57.88 57.88 56.56 56.77 20,419 -0.43(-0.76%)
Jan 25, 2019 57.45 57.45 57.14 57.20 3,900 +0.60(+1.06%)
Jan 24, 2019 56.52 56.70 56.44 56.60 4,975 +0.00(+0.00%)
Jan 23, 2019 55.58 56.76 55.58 56.60 5,577 -0.08(-0.13%)
Jan 22, 2019 57.30 57.60 56.55 56.68 13,216 -0.75(-1.31%)
Jan 18, 2019 57.00 57.53 57.00 57.43 8,000 +0.59(+1.03%)
Jan 17, 2019 56.33 57.04 56.33 56.84 5,771 -0.33(-0.57%)
Jan 16, 2019 58.33 58.33 56.77 57.17 4,317 -0.14(-0.25%)
Jan 15, 2019 56.75 57.52 56.65 57.31 7,154 +0.52(+0.92%)
Jan 14, 2019 56.18 57.55 56.18 56.80 26,752 -0.16(-0.28%)
Jan 11, 2019 56.50 57.47 56.43 56.95 7,000 -0.70(-1.22%)
Jan 10, 2019 56.58 57.67 56.58 57.66 5,012 +0.21(+0.37%)
Jan 09, 2019 57.20 57.69 57.19 57.45 6,216 +0.01(+0.01%)
Jan 08, 2019 57.19 57.63 57.09 57.44 12,988 -0.28(-0.49%)
Jan 07, 2019 57.33 58.08 57.33 57.72 9,031 -0.04(-0.06%)
Jan 04, 2019 56.40 57.90 56.40 57.76 11,500 +2.73(+4.95%)
Jan 03, 2019 54.96 55.26 54.60 55.03 12,250 -0.23(-0.42%)
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.