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 (%)
May 30, 2008 68.00 69.00 68.40 68.90 56,904 +0.90(+1.32%)
May 29, 2008 68.00 68.95 67.85 68.00 215,517 -1.94(-2.77%)
May 28, 2008 69.94 69.94 68.50 69.94 52,619 -2.06(-2.86%)
May 27, 2008 71.65 72.25 71.51 72.00 53,596 +0.35(+0.49%)
May 26, 2008 71.65 72.65 71.30 71.65 51,939 +0.00(+0.00%)
May 23, 2008 71.65 72.65 71.30 71.65 51,939 -3.80(-5.04%)
May 22, 2008 75.45 76.20 74.95 75.45 53,092 +1.71(+2.32%)
May 21, 2008 73.74 74.00 72.80 73.74 32,327 -1.81(-2.40%)
May 20, 2008 75.55 75.85 74.75 75.55 66,695 +1.05(+1.41%)
May 19, 2008 71.85 75.00 73.91 74.50 1,287,746 +2.65(+3.69%)
May 16, 2008 71.85 71.85 69.95 71.85 23,498 +3.10(+4.51%)
May 15, 2008 68.75 69.14 67.95 68.75 40,904 +0.20(+0.29%)
May 14, 2008 68.35 68.55 67.40 68.55 32,536 +0.20(+0.29%)
May 13, 2008 68.35 68.90 67.75 68.35 90,076 -0.90(-1.30%)
May 12, 2008 69.25 69.25 67.95 69.25 96,965 +0.64(+0.93%)
May 09, 2008 68.79 69.35 68.50 68.61 103,459 -0.18(-0.26%)
May 08, 2008 68.79 69.00 68.40 68.79 39,022 +2.44(+3.68%)
May 07, 2008 66.35 66.80 65.60 66.35 33,208 +2.86(+4.50%)
May 06, 2008 63.49 63.60 62.55 63.49 32,842 +0.64(+1.02%)
May 05, 2008 62.85 62.90 62.55 62.85 16,780 -0.05(-0.08%)
May 02, 2008 64.49 63.59 62.00 62.90 27,808 -1.59(-2.47%)
May 01, 2008 64.49 64.50 63.00 64.49 22,776 -0.01(-0.02%)
Apr 30, 2008 64.50 64.75 63.60 64.50 31,396 -2.20(-3.30%)
Apr 29, 2008 66.70 66.70 66.05 66.70 14,000 +0.49(+0.74%)
Apr 28, 2008 66.21 66.70 65.70 66.21 27,243 -1.49(-2.20%)
Apr 25, 2008 68.15 67.70 66.75 67.70 16,876 -0.45(-0.66%)
Apr 24, 2008 68.15 69.00 67.45 68.15 23,014 -2.10(-2.99%)
Apr 23, 2008 70.25 70.25 69.30 70.25 32,487 +2.50(+3.69%)
Apr 22, 2008 67.75 67.80 67.01 67.75 26,233 +0.34(+0.50%)
Apr 21, 2008 67.41 67.95 67.30 67.41 15,359 -0.53(-0.78%)
Apr 18, 2008 67.94 68.00 66.30 67.94 20,369 -0.46(-0.67%)
Apr 17, 2008 68.40 68.85 67.85 68.40 102,218 -1.11(-1.60%)
Apr 16, 2008 69.51 70.50 69.40 69.51 61,871 -1.24(-1.75%)
Apr 15, 2008 70.75 71.30 70.50 70.75 27,267 +1.40(+2.02%)
Apr 14, 2008 68.70 70.00 69.20 69.35 27,940 +0.65(+0.95%)
Apr 11, 2008 66.01 69.90 68.06 68.70 18,901 +2.69(+4.08%)
Apr 10, 2008 66.01 67.29 66.01 66.01 26,548 +1.96(+3.06%)
Apr 09, 2008 64.05 64.30 64.00 64.05 21,421 -0.75(-1.16%)
Apr 08, 2008 65.85 64.85 64.15 64.80 19,507 -1.05(-1.59%)
Apr 07, 2008 65.85 66.50 65.66 65.85 33,545 +1.61(+2.51%)
Apr 04, 2008 64.24 64.34 63.25 64.24 20,996 +2.99(+4.88%)
Apr 03, 2008 61.25 61.90 61.05 61.25 33,006 +2.19(+3.71%)
Apr 02, 2008 59.99 59.45 58.56 59.06 36,517 -0.93(-1.55%)
Apr 01, 2008 60.25 60.50 58.45 59.99 132,364 -0.26(-0.43%)
Mar 31, 2008 60.25 61.00 60.00 60.25 25,081 +1.05(+1.77%)
Mar 28, 2008 57.80 60.95 59.20 59.20 30,071 +1.40(+2.42%)
Mar 27, 2008 58.25 58.75 57.80 57.80 116,667 -0.45(-0.77%)
Mar 26, 2008 56.20 58.95 28.25 58.25 91,946 +4.25(+7.87%)
Mar 25, 2008 6.200 54.00 54.00 54.00 195 +0.00(+0.00%)
Mar 24, 2008 59.10 55.25 53.65 54.00 55,584 -5.10(-8.63%)
Mar 21, 2008 59.10 59.85 56.50 59.10 151,483 +0.00(+0.00%)
Mar 20, 2008 59.10 59.85 56.50 59.10 151,483 +2.10(+3.68%)
Mar 19, 2008 57.00 58.95 57.00 57.00 57,834 -3.25(-5.39%)
Mar 18, 2008 61.25 61.50 59.40 60.25 48,125 -1.00(-1.63%)
Mar 17, 2008 61.25 62.65 60.25 61.25 36,081 +0.25(+0.41%)
Mar 14, 2008 65.25 63.10 61.00 61.00 20,884 -4.25(-6.51%)
Mar 13, 2008 62.80 65.55 62.00 65.25 24,745 +2.45(+3.90%)
Mar 12, 2008 62.80 63.75 62.70 62.80 28,545 +0.90(+1.45%)
Mar 11, 2008 61.90 62.50 60.80 61.90 35,543 +0.10(+0.16%)
Mar 10, 2008 61.80 63.00 61.80 61.80 51,110 -1.45(-2.29%)
Mar 07, 2008 63.25 64.70 62.45 63.25 38,389 -1.15(-1.79%)
Mar 06, 2008 61.15 65.00 63.50 64.40 25,013 +3.25(+5.31%)
Mar 05, 2008 60.50 62.75 61.15 61.15 40,800 +0.65(+1.07%)
Mar 04, 2008 60.50 62.00 60.50 60.50 23,750 -0.25(-0.41%)
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.