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, 2004 20.64 20.80 20.60 20.64 23,478 +0.00(+0.00%)
Aug 30, 2004 20.64 20.80 20.60 20.64 23,478 -0.21(-1.01%)
Aug 27, 2004 20.85 20.85 20.55 20.85 59,229 +0.00(+0.00%)
Aug 26, 2004 20.85 20.85 20.55 20.85 59,229 +0.20(+0.97%)
Aug 25, 2004 20.65 20.70 20.55 20.65 35,279 +0.20(+0.98%)
Aug 24, 2004 20.45 20.75 20.40 20.45 4,101 -0.05(-0.24%)
Aug 23, 2004 20.50 20.80 20.45 20.50 11,304 +0.15(+0.74%)
Aug 20, 2004 20.35 20.70 20.35 20.35 12,013 +0.00(+0.00%)
Aug 19, 2004 20.35 20.70 20.35 20.35 12,013 +0.15(+0.74%)
Aug 18, 2004 20.20 20.45 20.05 20.20 27,618 +0.00(+0.00%)
Aug 17, 2004 20.20 20.45 20.05 20.20 27,618 +0.70(+3.59%)
Aug 16, 2004 19.50 19.80 19.50 19.50 10,726 +0.00(+0.00%)
Aug 13, 2004 19.50 19.80 19.50 19.50 10,726 -0.05(-0.26%)
Aug 12, 2004 19.55 19.90 19.50 19.55 10,664 +0.05(+0.26%)
Aug 11, 2004 19.50 19.65 19.25 19.50 6,412 +0.10(+0.52%)
Aug 10, 2004 19.40 19.70 19.40 19.40 16,200 +0.00(+0.00%)
Aug 09, 2004 19.40 19.70 19.40 19.40 16,200 +0.05(+0.26%)
Aug 06, 2004 19.35 19.55 19.35 19.35 16,832 +0.00(+0.00%)
Aug 05, 2004 19.35 19.55 19.35 19.35 16,832 -0.05(-0.26%)
Aug 04, 2004 19.40 19.60 19.40 19.40 23,952 +0.00(+0.00%)
Aug 03, 2004 19.40 19.60 19.40 19.40 23,952 -0.25(-1.27%)
Aug 02, 2004 19.65 19.65 19.30 19.65 12,740 +1.35(+7.38%)
Jul 30, 2004 18.30 18.45 18.15 18.30 14,800 -0.35(-1.88%)
Jul 29, 2004 18.65 19.00 18.65 18.65 14,965 +0.00(+0.00%)
Jul 28, 2004 18.65 19.00 18.65 18.65 14,965 -0.55(-2.86%)
Jul 27, 2004 19.20 19.30 19.00 19.20 15,415 +0.00(+0.00%)
Jul 26, 2004 19.20 19.30 19.00 19.20 15,415 +0.00(+0.00%)
Jul 23, 2004 19.20 19.30 19.00 19.20 14,777 +0.00(+0.00%)
Jul 22, 2004 19.20 19.30 19.00 19.20 14,777 -0.25(-1.29%)
Jul 21, 2004 19.45 19.45 19.10 19.45 6,453 +0.30(+1.57%)
Jul 20, 2004 19.15 19.45 19.15 19.15 15,560 +0.15(+0.79%)
Jul 19, 2004 19.00 19.30 19.00 19.00 7,098 -0.30(-1.55%)
Jul 16, 2004 19.30 19.35 19.15 19.30 3,797 -0.05(-0.26%)
Jul 15, 2004 19.35 19.40 19.20 19.35 9,269 -0.05(-0.26%)
Jul 14, 2004 19.40 19.40 19.10 19.40 15,328 +0.52(+2.75%)
Jul 13, 2004 18.88 19.15 18.87 18.88 35,370 +0.03(+0.16%)
Jul 12, 2004 18.85 18.90 18.55 18.85 10,864 +0.17(+0.91%)
Jul 09, 2004 18.68 18.75 18.35 18.68 8,590 +0.33(+1.80%)
Jul 08, 2004 18.35 18.40 18.00 18.35 16,837 -0.15(-0.81%)
Jul 07, 2004 18.50 18.65 18.25 18.50 7,619 -0.80(-4.15%)
Jul 06, 2004 19.30 19.35 19.00 19.30 6,743 -0.45(-2.28%)
Jul 02, 2004 19.75 19.80 19.60 19.75 7,897 +0.10(+0.51%)
Jul 01, 2004 19.65 19.65 19.35 19.65 8,381 +0.00(+0.00%)
Jun 30, 2004 19.75 19.65 19.35 19.65 8,381 +0.25(+1.29%)
Jun 29, 2004 19.40 19.60 19.25 19.40 8,715 +0.00(+0.00%)
Jun 28, 2004 19.35 19.60 19.25 19.40 8,715 +0.05(+0.26%)
Jun 25, 2004 19.05 19.40 19.00 19.35 13,383 +0.30(+1.57%)
Jun 24, 2004 19.05 19.05 18.75 19.05 10,701 -0.40(-2.06%)
Jun 23, 2004 19.45 19.75 19.40 19.45 6,515 -0.10(-0.51%)
Jun 22, 2004 19.55 19.75 19.40 19.55 8,196 +0.15(+0.77%)
Jun 21, 2004 19.40 19.45 19.15 19.40 13,470 -0.05(-0.26%)
Jun 18, 2004 19.45 19.65 19.35 19.45 7,354 -0.10(-0.51%)
Jun 17, 2004 19.55 19.60 19.20 19.55 5,064 -0.20(-1.01%)
Jun 16, 2004 19.75 19.75 19.35 19.75 4,825 +0.20(+1.02%)
Jun 15, 2004 19.55 19.65 19.30 19.55 7,971 -0.18(-0.91%)
Jun 14, 2004 19.73 19.73 19.73 19.73 0 +0.73(+3.84%)
Jun 10, 2004 19.00 19.45 19.00 19.00 9,327 -0.41(-2.11%)
Jun 09, 2004 19.41 19.55 19.25 19.41 5,538 +0.26(+1.36%)
Jun 08, 2004 19.15 19.25 19.15 19.15 34,151 +0.50(+2.68%)
Jun 07, 2004 18.65 18.65 18.25 18.65 2,458 -0.20(-1.06%)
Jun 04, 2004 18.85 19.00 18.75 18.85 37,792 +0.00(+0.00%)
Jun 03, 2004 18.85 19.00 18.75 18.85 37,792 -0.65(-3.33%)
Jun 02, 2004 19.50 19.75 19.50 19.50 11,141 -0.45(-2.26%)
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.