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 (%)
Aug 30, 2013 37.11 37.40 37.11 37.37 5,036 -0.57(-1.50%)
Aug 29, 2013 37.77 38.10 37.77 37.94 3,835 -0.23(-0.60%)
Aug 28, 2013 37.84 38.22 37.84 38.17 2,836 +0.40(+1.06%)
Aug 27, 2013 38.01 38.05 37.66 37.77 2,743 +0.12(+0.32%)
Aug 26, 2013 37.82 37.89 37.63 37.65 38,002 -0.59(-1.54%)
Aug 23, 2013 37.95 38.24 37.95 38.24 6,133 +0.24(+0.63%)
Aug 22, 2013 37.87 38.05 37.87 38.00 4,956 -0.05(-0.13%)
Aug 21, 2013 38.13 38.13 37.52 38.05 9,125 -0.40(-1.04%)
Aug 20, 2013 37.76 38.60 37.76 38.45 7,167 +0.00(+0.00%)
Aug 19, 2013 38.88 38.88 38.45 38.45 11,886 -0.29(-0.75%)
Aug 16, 2013 38.62 38.84 38.62 38.74 4,305 -0.04(-0.10%)
Aug 15, 2013 38.87 38.92 38.70 38.78 9,843 -0.33(-0.84%)
Aug 14, 2013 39.48 39.48 39.05 39.11 5,177 -0.45(-1.14%)
Aug 13, 2013 39.30 39.56 39.14 39.56 3,357 -0.01(-0.03%)
Aug 12, 2013 39.15 39.57 39.15 39.57 3,400 +0.64(+1.64%)
Aug 09, 2013 38.84 39.02 38.83 38.93 19,935 +0.16(+0.43%)
Aug 08, 2013 38.75 38.85 38.48 38.77 67,306 +0.26(+0.66%)
Aug 07, 2013 38.35 38.65 38.35 38.51 2,698 -0.23(-0.59%)
Aug 06, 2013 38.91 38.91 38.73 38.74 4,257 +0.34(+0.89%)
Aug 05, 2013 38.16 38.40 38.16 38.40 3,238 +0.52(+1.37%)
Aug 02, 2013 37.69 37.88 37.65 37.88 5,220 +0.70(+1.88%)
Aug 01, 2013 37.09 37.24 37.01 37.18 4,537 +0.76(+2.09%)
Jul 31, 2013 36.19 36.42 36.09 36.42 7,704 +0.29(+0.80%)
Jul 30, 2013 36.60 36.60 36.13 36.13 6,105 -0.21(-0.58%)
Jul 29, 2013 36.40 36.40 36.06 36.34 3,119 -0.10(-0.27%)
Jul 26, 2013 36.87 36.87 36.41 36.44 8,265 -0.94(-2.51%)
Jul 25, 2013 37.07 37.38 36.90 37.38 8,875 +0.06(+0.16%)
Jul 24, 2013 37.80 37.80 37.27 37.32 7,228 -0.17(-0.45%)
Jul 23, 2013 37.49 37.66 37.40 37.49 8,232 +0.29(+0.78%)
Jul 22, 2013 36.98 37.35 36.98 37.20 14,968 -0.39(-1.04%)
Jul 19, 2013 37.25 37.59 37.25 37.59 6,914 -0.29(-0.77%)
Jul 18, 2013 37.59 37.93 37.59 37.88 7,359 +0.50(+1.34%)
Jul 17, 2013 37.29 37.50 37.29 37.38 4,080 +0.66(+1.80%)
Jul 16, 2013 37.15 37.15 36.60 36.72 7,031 -0.38(-1.02%)
Jul 15, 2013 37.04 37.15 36.86 37.10 19,106 +0.25(+0.68%)
Jul 12, 2013 36.98 36.98 36.66 36.85 10,484 -0.28(-0.75%)
Jul 11, 2013 36.51 37.13 36.51 37.13 7,070 +1.07(+2.97%)
Jul 10, 2013 35.86 36.17 35.85 36.06 5,511 +0.23(+0.64%)
Jul 09, 2013 35.72 35.86 35.48 35.83 12,966 +0.03(+0.08%)
Jul 08, 2013 35.24 35.80 35.24 35.80 4,174 +0.12(+0.34%)
Jul 05, 2013 35.48 35.68 35.23 35.68 3,225 +0.02(+0.06%)
Jul 03, 2013 35.44 35.69 35.14 35.66 4,126 +0.15(+0.42%)
Jul 02, 2013 35.70 35.95 35.30 35.51 4,739 +0.91(+2.63%)
Jul 01, 2013 34.63 34.85 34.60 34.60 11,939 +0.14(+0.41%)
Jun 28, 2013 34.30 34.54 34.20 34.46 6,453 -0.28(-0.81%)
Jun 27, 2013 34.52 34.94 34.44 34.74 7,792 +0.07(+0.20%)
Jun 26, 2013 34.94 34.94 34.50 34.67 12,962 -0.51(-1.45%)
Jun 25, 2013 34.88 35.18 34.80 35.18 6,528 +0.29(+0.83%)
Jun 24, 2013 35.79 34.95 34.87 34.89 6,518 -0.90(-2.51%)
Jun 21, 2013 35.75 35.85 35.10 35.79 7,086 +0.14(+0.39%)
Jun 20, 2013 36.32 36.40 35.65 35.65 6,022 -1.57(-4.22%)
Jun 19, 2013 37.72 37.72 37.22 37.22 5,215 +0.70(+1.92%)
Jun 18, 2013 36.28 36.75 36.28 36.52 15,378 +0.17(+0.47%)
Jun 17, 2013 36.45 36.68 36.12 36.35 14,922 +0.73(+2.05%)
Jun 14, 2013 36.15 36.15 35.58 35.62 3,854 -1.68(-4.50%)
Jun 13, 2013 36.54 37.30 36.54 37.30 9,338 +2.51(+7.21%)
Jun 12, 2013 35.36 35.38 34.79 34.79 5,753 -0.41(-1.16%)
Jun 11, 2013 35.30 35.70 35.14 35.20 12,219 -0.19(-0.54%)
Jun 10, 2013 35.71 35.77 35.31 35.39 3,408 -0.38(-1.06%)
Jun 07, 2013 35.40 35.77 35.09 35.77 11,905 +1.10(+3.17%)
Jun 06, 2013 34.85 34.85 34.30 34.67 15,602 -0.27(-0.77%)
Jun 05, 2013 35.54 35.54 34.94 34.94 11,230 -1.19(-3.29%)
Jun 04, 2013 36.32 36.40 35.87 36.13 9,737 +0.58(+1.63%)
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.