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 (%)
Jan 30, 2009 27.00 27.45 26.73 26.90 25,839 -1.93(-6.69%)
Jan 29, 2009 28.52 29.44 28.52 28.83 111,688 -0.22(-0.76%)
Jan 28, 2009 28.81 29.18 28.75 29.05 22,331 +0.30(+1.04%)
Jan 27, 2009 27.65 28.75 27.65 28.75 55,081 +2.40(+9.11%)
Jan 26, 2009 25.80 27.05 25.80 26.35 49,387 -0.20(-0.75%)
Jan 23, 2009 26.06 26.75 25.85 26.55 66,795 -0.45(-1.67%)
Jan 22, 2009 26.90 27.65 26.36 27.00 41,731 -2.00(-6.90%)
Jan 21, 2009 27.10 29.00 27.10 29.00 80,140 +1.00(+3.57%)
Jan 20, 2009 28.20 28.25 27.05 28.00 48,143 -0.30(-1.06%)
Jan 16, 2009 28.10 28.30 27.01 28.30 49,877 +0.55(+1.98%)
Jan 15, 2009 26.85 27.75 26.51 27.75 77,454 +0.50(+1.83%)
Jan 14, 2009 27.85 28.85 26.76 27.25 53,448 -0.75(-2.68%)
Jan 13, 2009 27.50 28.20 27.26 28.00 59,847 -1.00(-3.45%)
Jan 12, 2009 29.35 30.15 28.70 29.00 129,239 -0.40(-1.36%)
Jan 09, 2009 29.20 29.84 29.15 29.40 72,778 -0.20(-0.68%)
Jan 08, 2009 29.40 29.60 29.06 29.60 52,309 +0.25(+0.85%)
Jan 07, 2009 30.00 30.80 29.20 29.35 165,663 +0.45(+1.56%)
Jan 06, 2009 28.41 29.19 28.41 28.90 88,588 -0.80(-2.69%)
Jan 05, 2009 28.70 30.00 28.70 29.70 101,184 +0.80(+2.77%)
Jan 02, 2009 27.00 28.90 27.00 28.90 66,020 +0.80(+2.85%)
Jan 01, 2009 27.51 28.10 27.51 28.10 0 +0.00(+0.00%)
Dec 31, 2008 27.51 28.10 27.51 28.10 19,531 +0.41(+1.48%)
Dec 30, 2008 27.00 27.75 27.00 27.69 76,412 +0.79(+2.94%)
Dec 29, 2008 26.40 27.00 26.21 26.90 99,020 +0.90(+3.46%)
Dec 26, 2008 26.35 26.35 25.70 26.00 60,806 +1.80(+7.44%)
Dec 24, 2008 24.45 24.45 23.80 24.20 49,489 -0.48(-1.94%)
Dec 23, 2008 25.21 25.74 24.65 24.68 68,858 -0.81(-3.18%)
Dec 22, 2008 25.75 25.95 25.15 25.49 54,717 -0.12(-0.47%)
Dec 19, 2008 25.75 26.30 25.60 25.61 66,975 -0.69(-2.62%)
Dec 18, 2008 27.80 27.80 26.16 26.30 184,402 -1.40(-5.05%)
Dec 17, 2008 26.90 27.94 26.90 27.70 88,471 -0.49(-1.74%)
Dec 16, 2008 26.70 28.19 26.70 28.19 116,308 +0.98(+3.60%)
Dec 15, 2008 27.60 28.30 27.05 27.21 89,913 +0.19(+0.70%)
Dec 12, 2008 26.16 27.33 26.16 27.02 67,076 +0.47(+1.77%)
Dec 11, 2008 26.50 27.40 26.50 26.55 207,652 +1.55(+6.20%)
Dec 10, 2008 25.30 25.30 24.60 25.00 180,678 +0.90(+3.73%)
Dec 09, 2008 23.90 24.75 23.90 24.10 84,194 -0.24(-0.99%)
Dec 08, 2008 23.15 24.50 23.15 24.34 160,473 +2.58(+11.86%)
Dec 05, 2008 21.15 22.00 21.05 21.76 78,493 +0.31(+1.45%)
Dec 04, 2008 21.20 22.35 21.15 21.45 167,716 -2.09(-8.88%)
Dec 03, 2008 22.80 23.54 22.35 23.54 104,092 -0.35(-1.47%)
Dec 02, 2008 23.01 23.89 22.85 23.89 84,088 +0.35(+1.49%)
Dec 01, 2008 24.25 24.50 23.46 23.54 94,560 -1.07(-4.35%)
Nov 28, 2008 24.30 25.00 24.30 24.61 33,726 +1.90(+8.37%)
Nov 26, 2008 21.70 22.99 21.70 22.71 78,580 +0.30(+1.34%)
Nov 25, 2008 22.25 22.85 21.96 22.41 105,637 -0.24(-1.06%)
Nov 24, 2008 22.20 23.10 21.36 22.65 209,078 +0.95(+4.38%)
Nov 21, 2008 21.60 21.75 20.20 21.70 289,630 +1.75(+8.77%)
Nov 20, 2008 20.05 21.00 19.55 19.95 373,783 -1.93(-8.82%)
Nov 19, 2008 23.00 23.40 21.65 21.88 153,529 -3.24(-12.90%)
Nov 18, 2008 25.40 25.90 24.70 25.12 50,437 -0.76(-2.94%)
Nov 17, 2008 25.98 26.49 25.50 25.88 52,828 -0.64(-2.41%)
Nov 14, 2008 26.68 27.30 26.30 26.52 45,341 -1.48(-5.29%)
Nov 13, 2008 26.71 28.00 25.84 28.00 76,711 +0.51(+1.86%)
Nov 12, 2008 28.85 29.00 26.80 27.49 116,529 -2.56(-8.52%)
Nov 11, 2008 30.50 30.75 29.41 30.05 57,597 -1.74(-5.47%)
Nov 10, 2008 31.05 31.80 30.81 31.79 44,870 -0.21(-0.66%)
Nov 07, 2008 30.50 32.00 30.50 32.00 51,028 +1.15(+3.73%)
Nov 06, 2008 33.40 33.40 30.00 30.85 112,088 -2.15(-6.52%)
Nov 05, 2008 34.40 34.94 33.00 33.00 147,054 -0.40(-1.20%)
Nov 04, 2008 33.40 34.10 32.10 33.40 907,852 -0.34(-1.01%)
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.