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 (%)
Oct 31, 2014 38.85 40.11 38.82 40.11 7,331 +1.62(+4.21%)
Oct 30, 2014 38.18 38.61 38.18 38.49 9,228 -0.05(-0.13%)
Oct 29, 2014 38.53 38.53 38.37 38.54 2,573 +0.81(+2.15%)
Oct 28, 2014 37.76 37.81 37.62 37.73 5,925 -0.13(-0.34%)
Oct 27, 2014 37.76 37.86 37.68 37.86 6,863 +0.14(+0.37%)
Oct 24, 2014 37.62 37.73 37.62 37.72 7,108 +0.15(+0.41%)
Oct 23, 2014 37.50 37.64 37.50 37.56 8,223 +0.10(+0.28%)
Oct 22, 2014 37.78 37.78 37.46 37.46 1,776 -0.07(-0.20%)
Oct 21, 2014 37.34 37.60 37.34 37.53 5,805 -0.15(-0.39%)
Oct 20, 2014 37.41 37.76 37.41 37.68 12,113 +0.74(+2.00%)
Oct 17, 2014 37.02 37.16 36.41 36.94 6,833 -0.26(-0.70%)
Oct 16, 2014 36.85 37.35 36.85 37.20 13,968 +0.51(+1.38%)
Oct 15, 2014 37.00 37.00 36.54 36.70 502,250 -0.77(-2.07%)
Oct 14, 2014 37.63 37.74 37.46 37.47 4,773 -0.15(-0.39%)
Oct 13, 2014 38.16 38.16 37.59 37.62 7,977 -0.34(-0.88%)
Oct 10, 2014 38.27 38.27 37.95 37.95 6,106 -0.36(-0.94%)
Oct 09, 2014 38.69 38.69 38.27 38.31 3,320 -1.19(-3.01%)
Oct 08, 2014 39.12 39.50 38.86 39.50 10,636 +0.48(+1.24%)
Oct 07, 2014 39.29 39.30 38.96 39.02 33,274 -0.57(-1.44%)
Oct 06, 2014 39.74 39.74 39.48 39.59 3,682 -0.14(-0.36%)
Oct 03, 2014 39.76 39.76 39.60 39.73 3,712 +0.31(+0.79%)
Oct 02, 2014 39.63 39.63 39.30 39.42 5,026 -0.79(-1.96%)
Oct 01, 2014 40.40 40.40 40.21 40.21 3,248 -0.76(-1.86%)
Sep 30, 2014 40.84 41.19 40.84 40.97 5,083 -1.13(-2.68%)
Sep 29, 2014 41.77 42.11 41.77 42.10 12,763 +0.02(+0.05%)
Sep 26, 2014 41.91 42.20 41.91 42.08 2,357 -0.30(-0.71%)
Sep 25, 2014 42.70 42.70 42.09 42.38 7,566 -0.77(-1.78%)
Sep 24, 2014 43.12 43.20 43.11 43.15 1,106 +0.40(+0.94%)
Sep 23, 2014 42.91 42.91 42.73 42.75 3,482 -0.16(-0.36%)
Sep 22, 2014 42.76 43.09 42.56 42.91 21,295 +0.48(+1.12%)
Sep 19, 2014 42.39 42.44 42.31 42.43 3,328 +0.10(+0.24%)
Sep 18, 2014 42.24 42.41 42.24 42.33 2,594 +0.45(+1.07%)
Sep 17, 2014 42.04 42.05 41.78 41.88 1,839 -0.22(-0.52%)
Sep 16, 2014 41.74 42.22 41.74 42.10 3,050 +0.48(+1.15%)
Sep 15, 2014 41.52 41.62 41.52 41.62 1,733 +0.03(+0.08%)
Sep 12, 2014 41.65 41.66 41.50 41.59 4,112 -0.21(-0.51%)
Sep 11, 2014 41.73 41.83 41.69 41.80 2,977 -0.26(-0.62%)
Sep 10, 2014 41.82 42.06 41.82 42.06 2,416 +1.02(+2.49%)
Sep 09, 2014 41.06 41.25 41.04 41.04 7,350 -0.63(-1.51%)
Sep 08, 2014 41.53 41.67 41.53 41.67 4,116 +0.53(+1.29%)
Sep 05, 2014 40.99 41.14 40.97 41.14 2,802 -0.31(-0.75%)
Sep 04, 2014 41.58 41.60 41.45 41.45 5,950 -0.31(-0.74%)
Sep 03, 2014 41.80 41.80 41.76 41.76 2,970 -0.04(-0.10%)
Sep 02, 2014 41.85 41.85 41.76 41.80 3,280 +0.55(+1.33%)
Aug 29, 2014 41.25 41.25 41.25 0 -0.43(-1.03%)
Aug 28, 2014 41.80 41.80 41.64 41.68 3,863 -0.29(-0.68%)
Aug 27, 2014 41.80 41.92 41.80 41.97 9,432 -0.04(-0.09%)
Aug 26, 2014 42.04 41.83 42.01 1,771 +0.18(+0.42%)
Aug 25, 2014 41.96 41.96 41.82 41.83 4,565 +0.01(+0.02%)
Aug 22, 2014 41.79 41.83 41.73 41.82 7,095 -0.38(-0.90%)
Aug 21, 2014 42.11 42.22 42.03 42.20 9,891 +0.16(+0.38%)
Aug 20, 2014 42.00 42.09 41.98 42.04 6,174 -0.29(-0.69%)
Aug 19, 2014 42.38 42.28 42.33 4,276 +0.18(+0.43%)
Aug 18, 2014 42.12 42.17 42.10 42.15 7,108 +0.25(+0.60%)
Aug 15, 2014 41.92 41.92 41.72 41.90 5,749 +0.00(+0.00%)
Aug 14, 2014 41.93 41.94 41.71 41.90 8,599 +0.09(+0.22%)
Aug 13, 2014 41.74 41.82 41.74 41.81 4,087 +0.59(+1.44%)
Aug 12, 2014 41.32 41.32 41.32 41.22 3,975 +0.27(+0.65%)
Aug 11, 2014 40.81 40.95 40.81 40.95 5,787 +0.45(+1.11%)
Aug 08, 2014 40.30 40.50 40.19 40.50 11,448 -0.49(-1.20%)
Aug 07, 2014 41.27 41.27 40.99 40.99 2,551 -0.51(-1.23%)
Aug 06, 2014 41.44 41.55 41.44 41.50 3,304 -0.01(-0.01%)
Aug 05, 2014 41.78 41.78 41.48 41.51 2,583 -0.88(-2.06%)
Aug 04, 2014 42.29 42.38 42.12 42.38 2,493 +0.49(+1.17%)
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.