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 (%)
Nov 30, 2011 40.34 41.10 40.34 41.05 157,790 +1.64(+4.16%)
Nov 29, 2011 39.61 39.92 39.41 39.41 12,661 +0.77(+1.99%)
Nov 28, 2011 38.39 38.99 38.39 38.64 21,911 +1.31(+3.51%)
Nov 25, 2011 37.43 37.82 37.33 37.33 22,820 -0.92(-2.41%)
Nov 23, 2011 39.28 39.28 38.22 38.25 52,427 -1.20(-3.04%)
Nov 22, 2011 39.45 39.98 39.30 39.45 51,838 +0.46(+1.18%)
Nov 21, 2011 39.13 39.13 38.45 38.99 18,753 -0.61(-1.54%)
Nov 18, 2011 39.59 39.92 39.57 39.60 43,407 +0.08(+0.20%)
Nov 17, 2011 40.06 40.15 39.36 39.52 48,707 +0.06(+0.15%)
Nov 16, 2011 39.54 39.92 39.01 39.46 23,705 -1.08(-2.66%)
Nov 15, 2011 40.68 40.82 40.37 40.54 20,578 -0.26(-0.64%)
Nov 14, 2011 40.66 40.80 40.26 40.80 6,780 +0.40(+0.99%)
Nov 11, 2011 40.37 40.40 39.87 40.40 16,959 +0.14(+0.35%)
Nov 10, 2011 40.32 40.39 40.03 40.26 20,425 -0.79(-1.92%)
Nov 09, 2011 41.34 41.68 40.86 41.05 35,177 +0.45(+1.11%)
Nov 08, 2011 40.28 40.90 40.11 40.60 6,790 -0.68(-1.65%)
Nov 07, 2011 41.06 41.30 40.85 41.28 29,090 +1.18(+2.94%)
Nov 04, 2011 40.20 40.22 39.85 40.10 6,020 +0.09(+0.22%)
Nov 03, 2011 40.43 40.53 39.80 40.01 17,293 +0.48(+1.21%)
Nov 02, 2011 39.55 39.94 39.37 39.53 10,854 -0.36(-0.90%)
Nov 01, 2011 40.53 40.70 39.89 39.89 13,116 -1.25(-3.04%)
Oct 31, 2011 42.23 42.23 41.14 41.14 7,378 -2.32(-5.34%)
Oct 28, 2011 43.86 44.04 43.45 43.46 42,935 -0.40(-0.91%)
Oct 27, 2011 43.40 43.86 43.21 43.86 15,157 +3.39(+8.38%)
Oct 26, 2011 39.75 40.47 39.55 40.47 10,389 +0.72(+1.81%)
Oct 25, 2011 39.91 40.22 39.70 39.75 20,915 -0.72(-1.78%)
Oct 24, 2011 39.88 40.47 39.83 40.47 17,638 +1.37(+3.50%)
Oct 21, 2011 38.87 39.18 38.81 39.10 36,642 +0.04(+0.10%)
Oct 20, 2011 39.34 39.45 38.80 39.06 17,909 -0.14(-0.36%)
Oct 19, 2011 39.36 39.65 38.98 39.20 10,026 -2.35(-5.66%)
Oct 18, 2011 40.72 41.60 40.72 41.55 12,060 +0.47(+1.14%)
Oct 17, 2011 41.55 41.70 41.00 41.08 29,021 +0.18(+0.44%)
Oct 14, 2011 40.62 41.19 40.44 40.90 61,908 +0.20(+0.49%)
Oct 13, 2011 40.76 41.40 40.58 40.70 24,706 +0.40(+0.99%)
Oct 12, 2011 40.53 40.62 40.11 40.30 8,489 +1.45(+3.73%)
Oct 11, 2011 38.96 39.16 38.85 38.85 15,642 -0.23(-0.59%)
Oct 10, 2011 38.50 39.20 38.50 39.08 13,805 +0.83(+2.17%)
Oct 07, 2011 38.71 38.78 38.06 38.25 16,959 +0.28(+0.74%)
Oct 06, 2011 37.62 37.97 37.00 37.97 82,016 +0.86(+2.32%)
Oct 05, 2011 36.70 37.13 36.30 37.11 31,556 -0.24(-0.64%)
Oct 04, 2011 36.67 37.35 36.25 37.35 510,145 -1.02(-2.66%)
Oct 03, 2011 39.00 39.74 38.37 38.37 45,956 -2.03(-5.02%)
Sep 30, 2011 41.00 41.15 40.38 40.40 29,193 -0.65(-1.58%)
Sep 29, 2011 41.62 41.74 40.81 41.05 6,566 -0.50(-1.20%)
Sep 28, 2011 41.95 42.60 41.55 41.55 70,918 -0.06(-0.14%)
Sep 27, 2011 42.59 42.59 41.61 41.61 10,452 +0.63(+1.54%)
Sep 26, 2011 41.55 41.70 40.90 40.98 83,608 -2.82(-6.44%)
Sep 23, 2011 43.69 44.34 43.51 43.80 11,896 +0.53(+1.22%)
Sep 22, 2011 43.55 43.95 42.93 43.27 13,024 -1.51(-3.37%)
Sep 21, 2011 45.53 45.64 44.78 44.78 25,845 -0.78(-1.71%)
Sep 20, 2011 45.79 45.82 45.56 45.56 5,031 -0.24(-0.52%)
Sep 19, 2011 45.82 46.15 45.32 45.80 25,543 -0.30(-0.66%)
Sep 16, 2011 46.05 46.65 46.05 46.10 7,169 +0.15(+0.33%)
Sep 15, 2011 45.64 46.05 45.64 45.95 12,640 +0.32(+0.70%)
Sep 14, 2011 45.47 46.28 45.20 45.63 10,352 -0.27(-0.59%)
Sep 13, 2011 45.90 46.25 45.60 45.90 11,957 +0.30(+0.66%)
Sep 12, 2011 44.97 45.92 44.91 45.60 19,160 +1.19(+2.68%)
Sep 09, 2011 45.03 45.03 44.26 44.41 9,324 -1.24(-2.72%)
Sep 08, 2011 45.50 45.93 45.50 45.65 15,001 -0.61(-1.32%)
Sep 07, 2011 46.32 46.65 46.26 46.26 8,614 +0.61(+1.34%)
Sep 06, 2011 44.80 45.65 44.80 45.65 11,910 -1.50(-3.18%)
Sep 02, 2011 47.20 47.30 46.63 47.15 19,306 -0.50(-1.05%)
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.