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 (%)
May 31, 2013 35.27 35.49 35.00 35.48 30,804 -0.76(-2.10%)
May 30, 2013 36.25 36.25 36.01 36.24 9,340 +0.44(+1.23%)
May 29, 2013 35.95 35.95 35.25 35.80 9,512 -0.93(-2.53%)
May 28, 2013 36.91 37.23 36.47 36.73 11,700 -0.32(-0.86%)
May 24, 2013 37.82 37.82 36.50 37.05 10,425 -1.81(-4.66%)
May 23, 2013 39.10 39.10 37.50 38.86 13,128 -0.80(-2.02%)
May 22, 2013 40.00 40.62 39.50 39.66 10,224 +0.14(+0.35%)
May 21, 2013 39.16 39.55 39.16 39.52 4,772 +1.97(+5.25%)
May 20, 2013 37.35 37.58 37.35 37.55 6,645 +0.42(+1.13%)
May 17, 2013 37.15 37.33 37.02 37.13 5,185 +0.29(+0.79%)
May 16, 2013 37.10 37.10 36.84 36.84 14,373 -0.41(-1.10%)
May 15, 2013 37.47 37.47 37.15 37.25 52,647 -0.51(-1.35%)
May 13, 2013 37.83 37.83 37.56 37.76 2,547 -0.72(-1.87%)
May 10, 2013 38.23 38.48 38.19 38.48 9,928 -0.08(-0.21%)
May 09, 2013 38.44 38.71 38.43 38.56 19,347 +0.42(+1.10%)
May 08, 2013 37.70 38.14 37.70 38.14 40,693 +1.59(+4.35%)
May 07, 2013 36.43 36.65 36.43 36.55 266,380 +0.25(+0.69%)
May 06, 2013 36.30 36.61 36.30 36.30 12,319 -0.15(-0.41%)
May 03, 2013 35.85 36.50 35.70 36.45 35,539 +0.75(+2.10%)
May 02, 2013 35.54 35.93 35.54 35.70 25,119 +0.23(+0.65%)
May 01, 2013 35.80 35.80 35.39 35.47 5,248 -0.22(-0.62%)
Apr 30, 2013 35.79 35.91 35.65 35.69 5,967 -0.14(-0.39%)
Apr 29, 2013 35.49 35.83 35.49 35.83 3,141 +0.40(+1.13%)
Apr 26, 2013 35.32 35.58 35.39 35.43 11,245 -0.54(-1.50%)
Apr 25, 2013 36.07 36.20 35.97 35.97 18,879 +0.47(+1.32%)
Apr 24, 2013 35.33 35.53 35.27 35.50 13,596 +0.41(+1.18%)
Apr 23, 2013 34.99 35.10 34.84 35.09 8,770 -0.05(-0.16%)
Apr 22, 2013 34.80 35.19 34.80 35.14 10,105 -0.11(-0.31%)
Apr 19, 2013 35.10 35.25 35.00 35.25 18,677 +0.23(+0.66%)
Apr 18, 2013 35.07 35.19 34.91 35.02 7,614 -0.42(-1.19%)
Apr 17, 2013 35.94 35.94 35.23 35.44 13,196 -0.69(-1.91%)
Apr 16, 2013 35.72 36.20 35.72 36.13 8,785 +0.18(+0.50%)
Apr 15, 2013 36.39 36.45 35.95 35.95 18,424 -0.91(-2.47%)
Apr 12, 2013 36.64 36.86 36.59 36.86 59,698 -0.24(-0.65%)
Apr 11, 2013 36.96 37.23 36.85 37.10 12,920 -0.10(-0.27%)
Apr 10, 2013 36.93 37.24 36.93 37.20 20,314 +1.53(+4.28%)
Apr 09, 2013 35.36 35.77 35.36 35.67 25,398 +0.49(+1.40%)
Apr 08, 2013 34.78 35.18 34.78 35.18 5,190 +0.38(+1.09%)
Apr 05, 2013 34.30 34.85 34.30 34.80 8,382 -1.17(-3.25%)
Apr 04, 2013 35.37 36.05 35.27 35.97 9,435 +0.72(+2.04%)
Apr 03, 2013 35.50 35.60 35.23 35.25 8,708 -0.76(-2.11%)
Apr 02, 2013 36.05 36.21 35.78 36.01 14,697 -0.24(-0.66%)
Apr 01, 2013 36.96 36.96 36.25 36.25 4,161 -1.28(-3.41%)
Mar 28, 2013 37.36 37.53 37.36 37.53 5,162 -0.57(-1.50%)
Mar 27, 2013 37.95 38.10 37.84 38.10 4,898 -0.28(-0.73%)
Mar 26, 2013 38.74 38.74 38.06 38.38 12,808 -0.28(-0.72%)
Mar 25, 2013 38.91 39.07 38.66 38.66 4,733 -0.70(-1.78%)
Mar 22, 2013 39.12 39.36 39.09 39.36 903 +0.51(+1.31%)
Mar 21, 2013 39.01 39.01 38.75 38.85 8,260 -0.35(-0.89%)
Mar 20, 2013 39.07 39.22 39.04 39.20 3,361 +0.38(+0.98%)
Mar 19, 2013 38.86 39.03 38.73 38.82 7,776 -0.11(-0.28%)
Mar 18, 2013 38.62 39.07 38.62 38.93 5,122 +0.40(+1.04%)
Mar 15, 2013 38.34 38.53 38.34 38.53 3,766 -0.16(-0.41%)
Mar 14, 2013 38.61 38.75 38.40 38.69 3,097 -0.38(-0.97%)
Mar 13, 2013 38.96 39.16 38.82 39.07 8,858 +0.20(+0.52%)
Mar 12, 2013 39.04 39.22 38.83 38.87 4,794 +0.09(+0.22%)
Mar 11, 2013 38.70 38.84 38.70 38.78 3,526 +0.08(+0.21%)
Mar 08, 2013 38.23 38.76 38.23 38.70 10,399 -0.40(-1.02%)
Mar 07, 2013 39.05 39.14 38.99 39.10 7,102 -0.20(-0.51%)
Mar 06, 2013 39.24 39.30 39.09 39.30 4,335 -0.04(-0.10%)
Mar 05, 2013 39.15 39.34 38.98 39.34 18,696 +0.50(+1.29%)
Mar 04, 2013 38.67 38.84 38.66 38.84 4,756 -0.59(-1.50%)
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.