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 28, 2003 18.70 18.70 18.65 18.70 1,865 +0.75(+4.18%)
Nov 26, 2003 17.95 17.95 17.95 17.95 0 -0.70(-3.75%)
Nov 25, 2003 18.65 18.65 18.65 18.65 0 +0.40(+2.19%)
Nov 24, 2003 18.25 18.25 18.25 18.25 0 +0.20(+1.11%)
Nov 21, 2003 18.05 18.05 18.05 18.05 0 +0.15(+0.84%)
Nov 20, 2003 17.90 17.90 17.90 17.90 0 -0.90(-4.79%)
Nov 19, 2003 18.80 18.80 18.80 18.80 0 -0.30(-1.57%)
Nov 18, 2003 19.10 19.10 19.10 19.10 0 -0.55(-2.80%)
Nov 17, 2003 19.65 19.65 19.65 19.65 0 -0.26(-1.31%)
Nov 14, 2003 19.91 19.91 19.91 19.91 0 +0.91(+4.79%)
Nov 13, 2003 19.00 19.00 19.00 19.00 0 -0.75(-3.80%)
Nov 12, 2003 19.75 19.75 19.75 19.75 0 -0.65(-3.19%)
Nov 11, 2003 20.40 20.40 20.40 20.40 0 +0.00(+0.00%)
Nov 10, 2003 20.40 20.40 20.40 20.40 0 +0.15(+0.74%)
Nov 07, 2003 20.25 20.25 20.25 20.25 0 -0.75(-3.57%)
Nov 06, 2003 21.00 21.00 21.00 21.00 0 -0.05(-0.24%)
Nov 05, 2003 21.05 21.05 21.05 21.05 0 +0.20(+0.96%)
Nov 04, 2003 20.85 20.85 20.85 20.85 0 -0.30(-1.42%)
Nov 03, 2003 21.15 21.15 21.15 21.15 0 +0.15(+0.71%)
Oct 31, 2003 21.00 21.00 21.00 21.00 0 +0.20(+0.96%)
Oct 30, 2003 20.80 20.80 20.80 20.80 0 +0.45(+2.21%)
Oct 29, 2003 20.35 20.35 20.35 20.35 0 +0.05(+0.25%)
Oct 28, 2003 20.30 20.30 20.30 20.30 0 -0.10(-0.49%)
Oct 27, 2003 20.40 20.40 20.40 20.40 0 +0.10(+0.49%)
Oct 24, 2003 20.30 20.30 20.30 20.30 0 -0.55(-2.64%)
Oct 23, 2003 20.85 20.85 20.85 20.85 0 -0.15(-0.71%)
Oct 22, 2003 21.00 21.00 21.00 21.00 0 -1.85(-8.10%)
Oct 21, 2003 22.85 22.85 22.85 22.85 0 +1.45(+6.78%)
Oct 20, 2003 21.40 21.40 21.40 21.40 0 +0.75(+3.63%)
Oct 17, 2003 20.65 20.65 20.65 20.65 0 +0.05(+0.24%)
Oct 16, 2003 20.60 20.60 20.60 20.60 0 +0.00(+0.00%)
Oct 15, 2003 20.60 20.60 20.60 20.60 0 +0.35(+1.73%)
Oct 14, 2003 20.25 20.25 20.25 20.25 0 -0.20(-0.98%)
Oct 13, 2003 20.45 20.45 20.45 20.45 0 +0.50(+2.51%)
Oct 10, 2003 19.95 19.95 19.95 19.95 0 +0.50(+2.57%)
Oct 09, 2003 19.45 19.45 19.45 19.45 0 -0.50(-2.51%)
Oct 08, 2003 19.95 19.95 19.95 19.95 0 +0.00(+0.00%)
Oct 07, 2003 19.95 19.95 19.95 19.95 0 +0.30(+1.53%)
Oct 06, 2003 19.65 19.65 19.65 19.65 0 +1.05(+5.65%)
Oct 03, 2003 18.60 18.60 18.60 18.60 0 +0.75(+4.20%)
Oct 02, 2003 17.85 17.85 17.85 17.85 0 +0.25(+1.42%)
Oct 01, 2003 17.60 17.60 17.60 17.60 0 +0.35(+2.03%)
Sep 30, 2003 17.25 17.25 17.25 17.25 0 +0.05(+0.29%)
Sep 29, 2003 17.20 17.20 17.20 17.20 0 +0.20(+1.18%)
Sep 26, 2003 17.00 17.00 17.00 17.00 0 -0.70(-3.95%)
Sep 25, 2003 17.70 17.70 17.70 17.70 0 +0.00(+0.00%)
Sep 24, 2003 17.70 17.70 17.70 17.70 0 +0.35(+2.02%)
Sep 23, 2003 17.35 17.35 17.35 17.35 0 -0.55(-3.07%)
Sep 22, 2003 17.90 17.90 17.90 17.90 0 -0.50(-2.72%)
Sep 19, 2003 18.40 18.40 18.40 18.40 0 +0.33(+1.83%)
Sep 18, 2003 18.07 18.07 18.07 18.07 0 +0.57(+3.26%)
Sep 17, 2003 17.50 17.50 17.50 17.50 0 +0.80(+4.79%)
Sep 16, 2003 16.70 16.70 16.70 16.70 0 -0.30(-1.76%)
Sep 15, 2003 17.00 17.00 17.00 17.00 0 +0.00(+0.00%)
Sep 12, 2003 17.00 17.00 17.00 17.00 0 +0.00(+0.00%)
Sep 11, 2003 17.00 17.00 17.00 17.00 0 -0.05(-0.29%)
Sep 10, 2003 17.05 17.05 17.05 17.05 0 +0.30(+1.79%)
Sep 09, 2003 16.75 16.75 16.75 16.75 0 +0.05(+0.30%)
Sep 08, 2003 16.70 16.70 16.70 16.70 0 -0.41(-2.40%)
Sep 05, 2003 17.11 17.11 17.11 17.11 0 +0.11(+0.65%)
Sep 04, 2003 17.00 17.00 17.00 17.00 0 -0.20(-1.16%)
Sep 03, 2003 17.20 17.20 17.20 17.20 0 +0.35(+2.08%)
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.