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, 2011 55.48 55.80 55.21 55.33 30,237 -0.82(-1.46%)
Mar 30, 2011 56.15 56.15 56.15 56.15 24,921 +0.70(+1.26%)
Mar 29, 2011 55.35 55.60 54.95 55.45 34,427 +0.09(+0.16%)
Mar 28, 2011 56.70 56.78 55.35 55.36 47,437 -1.24(-2.19%)
Mar 25, 2011 57.00 57.10 56.60 56.60 17,935 -0.20(-0.35%)
Mar 24, 2011 56.25 56.95 56.17 56.80 35,677 +1.59(+2.88%)
Mar 23, 2011 55.45 55.54 54.84 55.21 9,752 +0.46(+0.84%)
Mar 22, 2011 54.68 55.00 54.40 54.75 119,720 -0.65(-1.17%)
Mar 21, 2011 54.80 56.00 54.37 55.40 35,132 +1.12(+2.06%)
Mar 18, 2011 51.96 54.30 51.93 54.28 73,478 +2.38(+4.59%)
Mar 17, 2011 51.90 52.15 51.56 51.90 11,507 +1.40(+2.77%)
Mar 16, 2011 51.54 51.54 49.75 50.50 140,926 +1.10(+2.23%)
Mar 15, 2011 45.92 49.50 45.92 49.40 20,982 +0.69(+1.42%)
Mar 14, 2011 47.68 49.17 47.68 48.71 12,522 -3.29(-6.33%)
Mar 11, 2011 52.25 52.30 51.00 52.00 66,147 -0.64(-1.22%)
Mar 10, 2011 53.50 53.50 52.61 52.64 12,625 -1.76(-3.24%)
Mar 09, 2011 54.30 54.50 54.23 54.40 8,096 -0.50(-0.91%)
Mar 08, 2011 54.70 55.10 54.70 54.90 8,741 +0.06(+0.11%)
Mar 07, 2011 55.64 55.64 54.77 54.84 13,401 -0.78(-1.40%)
Mar 04, 2011 55.30 55.62 54.97 55.62 29,766 -0.23(-0.41%)
Mar 03, 2011 55.35 55.90 55.30 55.85 50,917 +0.80(+1.45%)
Mar 02, 2011 55.34 55.34 54.75 55.05 18,462 -0.12(-0.22%)
Mar 01, 2011 55.95 55.95 55.15 55.17 47,485 -0.41(-0.74%)
Feb 28, 2011 55.23 55.59 55.11 55.58 10,468 +0.43(+0.78%)
Feb 25, 2011 55.35 55.35 55.01 55.15 13,706 +0.35(+0.64%)
Feb 24, 2011 55.01 55.09 54.70 54.80 13,937 -0.22(-0.40%)
Feb 23, 2011 55.14 55.25 54.52 55.02 25,772 -0.29(-0.52%)
Feb 22, 2011 55.52 56.09 55.30 55.31 13,417 -1.19(-2.11%)
Feb 18, 2011 56.31 56.80 56.30 56.50 10,834 -0.64(-1.12%)
Feb 17, 2011 56.66 57.22 56.66 57.14 13,564 -0.16(-0.28%)
Feb 16, 2011 56.60 57.44 56.60 57.30 26,262 +0.20(+0.35%)
Feb 15, 2011 57.32 57.32 56.95 57.10 7,205 +0.40(+0.71%)
Feb 14, 2011 56.44 56.70 56.21 56.70 27,021 +0.60(+1.07%)
Feb 11, 2011 55.77 56.32 55.77 56.10 10,092 +0.22(+0.39%)
Feb 10, 2011 56.32 56.32 55.78 55.88 10,009 -0.61(-1.08%)
Feb 09, 2011 56.70 56.90 56.40 56.49 14,379 -1.01(-1.76%)
Feb 08, 2011 57.12 57.55 57.12 57.50 6,298 -0.25(-0.43%)
Feb 07, 2011 57.05 57.90 57.05 57.75 8,045 +0.30(+0.52%)
Feb 04, 2011 57.25 57.50 57.11 57.45 22,800 -0.75(-1.29%)
Feb 03, 2011 57.90 58.20 57.49 58.20 21,645 +0.71(+1.23%)
Feb 02, 2011 57.40 57.75 57.21 57.49 33,463 +0.82(+1.45%)
Feb 01, 2011 56.01 57.20 56.01 56.67 21,411 +0.82(+1.47%)
Jan 31, 2011 56.30 56.35 55.59 55.85 12,315 +0.59(+1.07%)
Jan 28, 2011 56.00 56.55 55.26 55.26 453,135 -1.63(-2.87%)
Jan 27, 2011 55.79 56.90 55.79 56.89 78,001 +0.71(+1.26%)
Jan 26, 2011 55.88 56.24 55.88 56.18 64,344 -0.70(-1.23%)
Jan 25, 2011 56.58 57.08 56.53 56.88 8,794 +0.76(+1.35%)
Jan 24, 2011 55.60 56.28 55.60 56.12 29,302 +0.87(+1.57%)
Jan 21, 2011 55.35 55.50 55.04 55.25 18,634 -2.02(-3.53%)
Jan 20, 2011 57.18 58.06 56.90 57.27 42,444 -0.45(-0.78%)
Jan 19, 2011 58.16 58.16 57.72 57.72 15,827 -0.38(-0.65%)
Jan 18, 2011 57.61 58.21 57.61 58.10 11,620 +0.63(+1.10%)
Jan 14, 2011 56.95 57.60 56.95 57.47 35,748 -0.18(-0.31%)
Jan 13, 2011 57.87 57.98 57.65 57.65 12,427 -0.15(-0.26%)
Jan 12, 2011 57.06 57.80 57.06 57.80 27,158 -0.05(-0.09%)
Jan 11, 2011 57.06 57.85 57.06 57.85 26,189 +1.76(+3.14%)
Jan 10, 2011 56.02 56.19 55.71 56.09 23,521 +0.19(+0.34%)
Jan 07, 2011 56.07 56.56 55.80 55.90 14,324 -0.50(-0.89%)
Jan 06, 2011 57.12 57.12 56.40 56.40 25,325 +0.25(+0.45%)
Jan 05, 2011 55.65 56.29 55.65 56.15 111,333 +0.39(+0.70%)
Jan 04, 2011 55.40 56.00 55.40 55.76 17,544 +1.36(+2.50%)
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.