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 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%)
Jan 03, 2011 53.85 54.60 53.85 54.40 16,603 +0.85(+1.59%)
Dec 31, 2010 53.55 53.80 53.55 53.55 5,832 -0.26(-0.48%)
Dec 30, 2010 53.63 54.25 53.60 53.81 11,481 +0.11(+0.20%)
Dec 29, 2010 53.70 53.90 53.70 53.70 24,312 +0.20(+0.37%)
Dec 28, 2010 53.64 53.64 53.50 53.50 6,741 +0.15(+0.28%)
Dec 27, 2010 53.31 53.50 53.15 53.35 20,950 +0.50(+0.95%)
Dec 23, 2010 52.90 53.10 52.85 52.85 28,835 -0.15(-0.28%)
Dec 22, 2010 53.30 53.30 52.72 53.00 18,560 +0.50(+0.95%)
Dec 21, 2010 52.23 52.90 52.23 52.50 41,594 +0.45(+0.86%)
Dec 20, 2010 51.76 52.05 51.70 52.05 23,205 -0.07(-0.13%)
Dec 17, 2010 51.89 52.15 51.67 52.12 46,207 -0.57(-1.08%)
Dec 16, 2010 52.39 52.69 52.31 52.69 27,668 -0.32(-0.60%)
Dec 15, 2010 53.60 53.78 52.78 53.01 38,319 +0.73(+1.40%)
Dec 14, 2010 52.48 52.80 52.28 52.28 18,074 +0.03(+0.06%)
Dec 13, 2010 51.69 52.51 51.40 52.25 191,132 +0.95(+1.85%)
Dec 10, 2010 51.18 51.40 51.18 51.30 7,936 -0.35(-0.68%)
Dec 09, 2010 51.63 51.65 51.45 51.65 8,057 +0.05(+0.10%)
Dec 08, 2010 52.20 52.20 51.58 51.60 11,307 -0.51(-0.98%)
Dec 07, 2010 53.06 53.06 52.11 52.11 22,313 -0.34(-0.65%)
Dec 06, 2010 51.95 52.65 51.95 52.45 14,380 +0.25(+0.48%)
Dec 03, 2010 51.90 52.30 51.80 52.20 23,064 +0.15(+0.29%)
Dec 02, 2010 50.99 52.25 50.99 52.05 14,319 +0.61(+1.19%)
Dec 01, 2010 51.04 51.65 51.00 51.44 37,799 +0.47(+0.92%)
Nov 30, 2010 50.35 50.97 50.30 50.97 17,416 +0.52(+1.03%)
Nov 29, 2010 50.20 50.80 50.20 50.45 17,363 +0.35(+0.70%)
Nov 26, 2010 50.73 50.90 50.05 50.10 5,192 -0.83(-1.63%)
Nov 24, 2010 50.41 50.93 50.93 50.93 12,681 +0.78(+1.56%)
Nov 23, 2010 50.51 50.63 50.10 50.15 26,987 -1.20(-2.34%)
Nov 22, 2010 51.10 51.35 50.50 51.35 22,031 +0.64(+1.26%)
Nov 19, 2010 50.40 51.05 50.40 50.71 23,969 -0.35(-0.69%)
Nov 18, 2010 51.00 51.71 50.61 51.06 18,962 +1.27(+2.55%)
Nov 17, 2010 49.79 50.48 49.79 49.79 20,915 +0.34(+0.69%)
Nov 16, 2010 50.15 50.41 49.40 49.45 74,244 -1.55(-3.04%)
Nov 15, 2010 50.88 51.40 50.60 51.00 68,856 +0.51(+1.01%)
Nov 12, 2010 50.90 51.30 50.49 50.49 101,549 -0.96(-1.87%)
Nov 11, 2010 52.00 52.00 51.30 51.45 134,792 -0.36(-0.69%)
Nov 10, 2010 51.30 52.20 51.30 51.81 27,427 +1.06(+2.09%)
Nov 09, 2010 51.94 51.94 50.65 50.75 52,241 -0.97(-1.88%)
Nov 08, 2010 51.28 51.75 51.24 51.72 14,213 +0.44(+0.86%)
Nov 05, 2010 51.01 51.69 51.01 51.28 4,362 +0.13(+0.25%)
Nov 04, 2010 49.85 51.30 49.85 51.15 46,693 +2.70(+5.57%)
Nov 03, 2010 48.47 48.80 48.20 48.45 16,585 -0.25(-0.51%)
Nov 02, 2010 48.70 48.85 48.47 48.70 8,538 +1.06(+2.23%)
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.