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 (%)
Dec 31, 2012 38.00 38.55 38.00 38.55 8,899 +0.40(+1.05%)
Dec 28, 2012 38.00 38.29 38.00 38.15 11,105 -0.36(-0.93%)
Dec 27, 2012 38.25 38.51 38.07 38.51 12,405 -0.49(-1.26%)
Dec 26, 2012 38.89 39.02 38.83 39.00 8,500 -0.40(-1.02%)
Dec 24, 2012 38.97 39.50 38.97 39.40 7,141 -0.14(-0.35%)
Dec 21, 2012 39.36 39.54 38.84 39.54 29,767 -0.41(-1.03%)
Dec 20, 2012 39.28 39.95 39.28 39.95 8,767 +1.45(+3.77%)
Dec 19, 2012 38.48 38.76 38.40 38.50 22,412 +0.20(+0.52%)
Dec 18, 2012 37.80 38.30 37.80 38.30 8,381 +0.76(+2.02%)
Dec 17, 2012 37.36 37.54 37.31 37.54 17,985 +0.00(+0.00%)
Dec 14, 2012 37.30 37.75 37.30 37.54 7,147 +0.29(+0.78%)
Dec 13, 2012 37.45 37.74 37.14 37.25 6,828 -0.39(-1.04%)
Dec 12, 2012 37.41 37.90 37.41 37.64 14,519 -0.01(-0.03%)
Dec 11, 2012 37.59 37.85 37.59 37.65 10,487 +0.10(+0.27%)
Dec 10, 2012 37.59 37.68 37.55 37.55 5,058 -0.26(-0.69%)
Dec 07, 2012 37.44 37.81 37.44 37.81 7,292 +0.65(+1.75%)
Dec 06, 2012 37.40 37.40 37.10 37.16 5,470 +0.06(+0.16%)
Dec 05, 2012 37.11 37.40 36.96 37.10 21,359 -0.68(-1.80%)
Dec 04, 2012 38.22 38.22 37.75 37.78 12,764 -0.45(-1.18%)
Nov 30, 2012 37.66 38.25 37.66 38.23 25,429 -0.11(-0.29%)
Nov 29, 2012 38.25 38.45 37.99 38.34 8,429 +0.83(+2.21%)
Nov 28, 2012 37.41 37.70 37.15 37.51 12,657 -0.38(-1.00%)
Nov 27, 2012 37.99 38.05 37.76 37.89 18,775 -0.38(-0.99%)
Nov 26, 2012 37.82 38.35 37.82 38.27 22,054 +0.42(+1.11%)
Nov 24, 2012 37.70 37.95 37.70 37.85 3,500 +0.00(+0.00%)
Nov 23, 2012 37.70 37.95 37.70 37.85 3,500 +0.45(+1.20%)
Nov 21, 2012 37.00 37.50 37.00 37.40 7,810 +0.05(+0.13%)
Nov 20, 2012 36.97 37.35 36.90 37.35 7,142 -0.52(-1.37%)
Nov 19, 2012 37.90 38.00 37.75 37.87 2,318 +1.15(+3.13%)
Nov 16, 2012 36.77 37.18 36.67 36.72 7,897 -0.04(-0.11%)
Nov 15, 2012 36.30 36.76 36.30 36.76 17,512 +1.35(+3.81%)
Nov 14, 2012 35.87 36.07 35.41 35.41 10,882 -0.60(-1.67%)
Nov 13, 2012 35.98 36.23 35.85 36.01 12,950 -0.02(-0.06%)
Nov 12, 2012 36.07 36.30 35.95 36.03 20,654 -0.22(-0.61%)
Nov 09, 2012 36.60 36.60 36.21 36.25 19,287 -0.02(-0.06%)
Nov 08, 2012 36.50 36.50 36.27 36.27 2,973 -0.09(-0.25%)
Nov 07, 2012 36.55 36.63 36.15 36.36 7,124 -0.20(-0.55%)
Nov 06, 2012 36.29 36.80 36.29 36.56 6,805 +0.41(+1.13%)
Nov 05, 2012 35.99 36.15 35.90 36.15 5,764 +0.34(+0.95%)
Nov 02, 2012 35.96 36.01 35.81 35.81 6,046 -0.01(-0.03%)
Nov 01, 2012 35.61 35.91 35.61 35.82 10,531 +0.35(+0.99%)
Oct 31, 2012 35.35 35.94 35.35 35.47 17,152 +0.39(+1.11%)
Oct 26, 2012 35.08 35.08 35.08 0 -0.27(-0.76%)
Oct 25, 2012 35.64 35.64 35.23 35.35 16,404 +0.64(+1.84%)
Oct 24, 2012 34.33 35.15 34.33 34.71 11,281 +0.68(+2.00%)
Oct 23, 2012 34.24 34.24 34.01 34.03 30,131 +0.03(+0.09%)
Oct 19, 2012 35.42 35.42 33.90 34.00 21,948 -1.89(-5.27%)
Oct 18, 2012 35.75 36.02 35.64 35.89 42,856 +0.96(+2.75%)
Oct 17, 2012 35.07 35.07 34.90 34.93 7,806 -0.02(-0.06%)
Oct 16, 2012 34.53 35.16 34.53 34.95 8,864 +0.65(+1.90%)
Oct 15, 2012 34.36 34.51 34.29 34.30 6,018 +0.00(+0.00%)
Oct 12, 2012 34.40 34.40 34.15 34.30 6,456 -0.38(-1.10%)
Oct 11, 2012 34.60 34.86 34.45 34.68 11,231 +0.45(+1.31%)
Oct 10, 2012 34.29 34.77 34.23 34.23 11,907 -0.27(-0.78%)
Oct 09, 2012 34.73 34.73 34.37 34.50 9,211 -0.40(-1.15%)
Oct 08, 2012 34.97 35.04 34.85 34.90 6,680 -0.15(-0.43%)
Oct 06, 2012 35.36 35.44 35.05 35.05 16,092 +0.00(+0.00%)
Oct 05, 2012 35.36 35.44 35.05 35.05 16,092 -0.09(-0.26%)
Oct 04, 2012 35.15 35.26 35.14 35.14 2,667 -0.16(-0.45%)
Oct 03, 2012 35.25 35.30 35.13 35.30 9,788 -0.22(-0.62%)
Oct 02, 2012 36.04 36.04 35.52 35.52 9,811 -0.73(-2.01%)
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.