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 (%)
Feb 27, 2004 19.55 19.55 19.35 19.55 6,481 +0.00(+0.00%)
Feb 26, 2004 19.15 19.55 19.35 19.55 6,481 +0.40(+2.09%)
Feb 25, 2004 19.15 19.35 19.10 19.15 8,519 +0.00(+0.00%)
Feb 24, 2004 19.90 19.50 19.15 19.15 58,639 -0.75(-3.77%)
Feb 23, 2004 19.60 20.20 19.75 19.90 7,938 +0.05(+0.25%)
Feb 20, 2004 19.85 19.85 19.85 19.85 0 +0.00(+0.00%)
Feb 19, 2004 19.55 20.20 19.85 19.85 2,210 -0.55(-2.70%)
Feb 18, 2004 20.40 20.55 20.20 20.40 3,743 +0.00(+0.00%)
Feb 17, 2004 19.45 20.55 20.20 20.40 3,743 +0.95(+4.88%)
Feb 13, 2004 18.75 19.60 19.20 19.45 3,972 +0.70(+3.73%)
Feb 12, 2004 18.95 19.05 18.75 18.75 11,986 -0.20(-1.06%)
Feb 11, 2004 19.05 19.00 18.80 18.95 45,984 -0.10(-0.52%)
Feb 10, 2004 19.20 19.05 18.75 19.05 6,211 -0.15(-0.78%)
Feb 09, 2004 19.40 19.20 18.90 19.20 6,302 -0.20(-1.03%)
Feb 06, 2004 19.10 19.65 19.09 19.40 1,469,760 +0.30(+1.57%)
Feb 05, 2004 19.40 19.35 19.10 19.10 17,674 -0.30(-1.55%)
Feb 04, 2004 19.60 19.45 19.15 19.40 13,314 -0.75(-3.72%)
Feb 03, 2004 20.15 20.15 20.15 20.15 0 +0.00(+0.00%)
Feb 02, 2004 20.35 20.25 19.90 20.15 6,500 -0.20(-0.98%)
Jan 30, 2004 20.15 20.45 20.10 20.35 9,872 +0.20(+0.99%)
Jan 29, 2004 20.15 20.25 19.75 20.15 15,625 +0.00(+0.00%)
Jan 28, 2004 20.20 20.45 20.05 20.15 7,830 -0.05(-0.25%)
Jan 27, 2004 20.80 20.50 20.20 20.20 19,530 -0.60(-2.88%)
Jan 26, 2004 20.75 30.10 20.60 20.80 10,691 +0.05(+0.24%)
Jan 23, 2004 20.60 30.10 20.75 20.75 4,737 +0.15(+0.73%)
Jan 22, 2004 20.50 20.60 20.30 20.60 11,957 +0.10(+0.49%)
Jan 21, 2004 21.20 20.75 20.50 20.50 6,566 -0.70(-3.30%)
Jan 20, 2004 21.35 21.25 20.90 21.20 34,911 -0.15(-0.70%)
Jan 16, 2004 21.35 21.35 21.35 21.35 0 +0.00(+0.00%)
Jan 15, 2004 21.40 21.35 21.05 21.35 7,045 -0.05(-0.23%)
Jan 14, 2004 21.35 21.55 21.15 21.40 11,323 +0.05(+0.23%)
Jan 13, 2004 21.00 21.50 21.00 21.35 6,903 +0.35(+1.67%)
Jan 12, 2004 21.00 21.10 20.65 21.00 6,052 +0.00(+0.00%)
Jan 09, 2004 21.30 21.05 20.65 21.00 5,197 -0.45(-2.10%)
Jan 08, 2004 21.45 21.45 21.45 21.45 0 +0.00(+0.00%)
Jan 07, 2004 21.45 21.50 21.10 21.45 10,239 +0.10(+0.47%)
Dec 31, 2003 21.35 21.35 21.35 21.35 0 +0.00(+0.00%)
Dec 30, 2003 20.85 21.50 20.85 21.35 5,921 +0.50(+2.40%)
Dec 29, 2003 20.60 20.85 20.50 20.85 4,070 +0.25(+1.21%)
Dec 26, 2003 20.25 20.70 20.25 20.60 9,059 +0.35(+1.73%)
Dec 24, 2003 20.50 20.60 20.10 20.25 4,645 -0.25(-1.22%)
Dec 23, 2003 20.50 20.55 20.20 20.50 6,408 +0.00(+0.00%)
Dec 22, 2003 19.85 20.55 20.20 20.50 9,306 +0.65(+3.27%)
Dec 19, 2003 19.55 20.15 19.75 19.85 33,608 +0.50(+2.58%)
Dec 18, 2003 19.35 19.35 19.35 19.35 0 -0.30(-1.53%)
Dec 17, 2003 19.65 19.65 19.65 19.65 0 -0.35(-1.75%)
Dec 16, 2003 20.00 20.00 20.00 20.00 0 +0.75(+3.90%)
Dec 15, 2003 19.25 19.25 19.25 19.25 0 +0.55(+2.94%)
Dec 12, 2003 18.70 18.70 18.70 18.70 0 +0.20(+1.08%)
Dec 11, 2003 18.50 18.50 18.50 18.50 0 -0.70(-3.65%)
Dec 10, 2003 19.20 19.20 19.20 19.20 0 -0.10(-0.52%)
Dec 09, 2003 19.30 19.30 19.30 19.30 0 -0.50(-2.53%)
Dec 08, 2003 19.80 19.80 19.80 19.80 0 +0.00(+0.00%)
Dec 05, 2003 19.40 19.40 19.40 19.80 0 +0.30(+1.54%)
Dec 04, 2003 19.50 19.50 19.50 19.50 0 +0.80(+4.28%)
Dec 03, 2003 18.70 18.70 18.70 18.70 0 -0.35(-1.84%)
Dec 02, 2003 19.05 19.05 19.05 19.05 0 +0.35(+1.87%)
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.