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 31, 2006 45.85 45.85 45.10 45.85 18,748 +0.65(+1.44%)
Mar 30, 2006 45.20 45.30 44.90 45.20 23,335 +1.30(+2.96%)
Mar 29, 2006 43.90 43.90 43.10 43.90 26,008 +0.50(+1.15%)
Mar 28, 2006 44.20 44.00 43.25 43.40 40,026 -0.80(-1.81%)
Mar 27, 2006 44.20 44.20 43.45 44.20 36,269 +0.05(+0.11%)
Mar 24, 2006 43.65 44.15 43.75 44.15 18,419 -0.25(-0.56%)
Mar 21, 2006 44.40 45.20 44.40 44.40 17,665 -0.70(-1.55%)
Mar 20, 2006 45.10 45.25 44.80 45.10 31,588 +0.55(+1.23%)
Mar 17, 2006 44.55 45.25 44.50 44.55 103,208 +0.60(+1.37%)
Mar 16, 2006 43.95 44.10 43.85 43.95 247,426 -0.70(-1.57%)
Mar 15, 2006 44.50 44.90 44.20 44.65 210,243 +0.15(+0.34%)
Mar 14, 2006 43.60 44.50 43.65 44.50 43,939 +0.90(+2.06%)
Mar 13, 2006 43.60 43.60 42.90 43.60 32,313 +0.25(+0.58%)
Mar 10, 2006 43.35 43.40 42.60 43.35 49,230 -0.55(-1.25%)
Mar 09, 2006 43.90 44.00 43.30 43.90 20,908 +0.40(+0.92%)
Mar 08, 2006 43.50 43.50 42.75 43.50 25,549 -0.80(-1.81%)
Mar 07, 2006 44.30 44.45 44.05 44.30 36,554 +0.10(+0.23%)
Mar 06, 2006 44.20 44.20 44.20 44.20 0 +0.00(+0.00%)
Mar 03, 2006 44.20 44.80 44.20 44.20 38,549 -1.40(-3.07%)
Mar 02, 2006 45.60 45.70 44.65 45.60 24,419 -0.95(-2.04%)
Mar 01, 2006 46.55 46.55 45.75 46.55 20,687 +0.70(+1.53%)
Feb 28, 2006 45.70 46.20 45.85 45.85 74,246 +0.15(+0.33%)
Feb 27, 2006 45.70 45.75 45.25 45.70 26,229 +0.20(+0.44%)
Feb 24, 2006 45.50 45.50 45.10 45.50 30,729 +1.10(+2.48%)
Feb 23, 2006 44.40 44.75 44.15 44.40 55,919 +0.60(+1.37%)
Feb 22, 2006 43.80 43.80 42.80 43.80 21,045 +1.30(+3.06%)
Feb 21, 2006 42.50 42.50 42.20 42.50 14,311 +0.25(+0.59%)
Feb 17, 2006 42.25 42.60 41.90 42.25 18,921 -1.30(-2.99%)
Feb 15, 2006 43.55 43.70 43.25 43.55 25,355 -1.00(-2.24%)
Feb 14, 2006 44.55 44.90 44.20 44.55 32,360 +0.90(+2.06%)
Feb 13, 2006 43.65 43.80 43.25 43.65 12,503 -1.85(-4.07%)
Feb 10, 2006 45.50 45.80 45.10 45.50 27,647 -0.95(-2.05%)
Feb 09, 2006 46.45 46.45 45.80 46.45 20,707 -0.15(-0.32%)
Feb 08, 2006 46.60 46.65 46.00 46.60 21,862 -1.70(-3.52%)
Feb 07, 2006 47.40 48.30 47.90 48.30 30,036 +0.90(+1.90%)
Feb 06, 2006 47.40 47.55 47.20 47.40 20,702 -0.10(-0.21%)
Feb 03, 2006 47.50 47.50 46.90 47.50 19,770 +0.60(+1.28%)
Feb 02, 2006 46.90 49.60 46.45 46.90 40,609 -0.10(-0.21%)
Feb 01, 2006 47.00 47.00 46.30 47.00 15,145 -0.20(-0.42%)
Jan 31, 2006 47.20 47.75 46.40 47.20 6,464 +0.45(+0.96%)
Jan 30, 2006 46.75 47.50 46.75 46.75 11,165 +1.80(+4.00%)
Jan 27, 2006 44.95 45.60 44.30 44.95 82,639 -0.45(-0.99%)
Jan 26, 2006 45.40 45.45 44.90 45.40 51,481 +0.65(+1.45%)
Jan 25, 2006 44.75 44.75 44.40 44.75 31,465 -1.20(-2.61%)
Jan 24, 2006 45.95 46.00 45.25 45.95 43,412 +1.35(+3.03%)
Jan 23, 2006 44.60 45.05 44.45 44.60 18,559 -0.20(-0.45%)
Jan 20, 2006 44.80 45.35 44.75 44.80 16,587 +0.55(+1.24%)
Jan 19, 2006 44.25 44.50 43.70 44.25 10,814 +1.60(+3.75%)
Jan 18, 2006 42.65 44.15 42.10 42.65 47,414 -1.25(-2.85%)
Jan 17, 2006 43.90 44.15 43.30 43.90 77,621 -1.75(-3.83%)
Jan 13, 2006 45.65 45.65 45.10 45.65 8,362 -0.10(-0.22%)
Jan 12, 2006 45.75 46.35 45.75 45.75 36,659 -0.25(-0.54%)
Jan 11, 2006 46.00 46.15 45.09 46.00 38,069 -0.60(-1.29%)
Jan 10, 2006 46.60 46.70 46.25 46.60 58,054 -1.55(-3.22%)
Jan 09, 2006 48.15 48.40 47.75 48.15 42,987 +0.10(+0.21%)
Jan 06, 2006 48.05 48.05 47.15 48.05 42,639 +0.30(+0.63%)
Jan 05, 2006 47.75 47.75 47.20 47.75 34,343 +0.15(+0.32%)
Jan 04, 2006 45.80 47.60 46.57 47.60 21,636 +1.80(+3.93%)
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.