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 29, 2015 44.57 44.72 44.44 44.72 8,394 -0.38(-0.84%)
May 28, 2015 44.62 45.10 44.62 45.10 1,805 -0.64(-1.40%)
May 27, 2015 45.74 45.74 45.74 45.74 882 -0.02(-0.04%)
May 26, 2015 45.69 45.67 45.76 3,590 +0.07(+0.15%)
May 22, 2015 45.69 45.69 45.69 0 +0.42(+0.93%)
May 21, 2015 45.35 45.35 45.19 45.27 3,808 +0.30(+0.67%)
May 20, 2015 44.82 45.00 44.82 44.97 3,682 -0.51(-1.12%)
May 19, 2015 45.64 45.65 45.47 45.48 10,569 -0.42(-0.92%)
May 18, 2015 45.90 45.90 45.90 45.90 968 +0.80(+1.77%)
May 15, 2015 44.99 45.10 44.98 45.10 2,086 -0.21(-0.46%)
May 14, 2015 44.82 45.31 44.82 45.31 2,872 +0.22(+0.49%)
May 13, 2015 45.15 45.29 45.06 45.09 2,034 +0.51(+1.14%)
May 12, 2015 44.65 44.65 44.53 44.58 1,191 +0.45(+1.03%)
May 11, 2015 44.03 44.24 44.03 44.13 6,973 +0.54(+1.24%)
May 08, 2015 43.40 43.75 43.28 43.59 15,968 +0.69(+1.61%)
May 07, 2015 42.90 42.90 42.90 42.90 776 +0.04(+0.09%)
May 06, 2015 43.00 43.00 42.86 42.86 4,203 -0.16(-0.37%)
May 05, 2015 43.14 43.15 43.02 43.02 2,528 -0.67(-1.53%)
May 04, 2015 43.55 43.69 43.55 43.69 1,609 +0.52(+1.20%)
Apr 30, 2015 43.17 43.17 43.17 538 +0.01(+0.02%)
Apr 29, 2015 42.93 43.16 42.93 43.16 2,763 -0.25(-0.58%)
Apr 28, 2015 43.50 43.50 43.37 43.41 1,429 +0.52(+1.21%)
Apr 27, 2015 42.72 42.89 42.72 42.89 2,607 -0.11(-0.26%)
Apr 24, 2015 42.70 43.00 42.70 43.00 1,902 +0.31(+0.73%)
Apr 23, 2015 42.56 42.69 42.56 42.69 2,750 +0.59(+1.40%)
Apr 22, 2015 42.28 42.28 42.05 42.10 11,133 +0.01(+0.02%)
Apr 21, 2015 42.09 42.09 42.09 42.09 628 +0.18(+0.43%)
Apr 20, 2015 41.91 41.91 41.91 41.91 1,474 +0.11(+0.26%)
Apr 17, 2015 41.38 41.80 41.38 41.80 1,980 +0.82(+2.01%)
Apr 16, 2015 40.97 41.03 40.97 40.98 1,847 +0.02(+0.06%)
Apr 15, 2015 40.75 40.95 40.75 40.95 5,349 +0.07(+0.17%)
Apr 14, 2015 40.84 40.91 40.84 40.88 6,814 +0.16(+0.41%)
Apr 13, 2015 40.74 40.74 40.70 40.72 2,012 +0.07(+0.16%)
Apr 10, 2015 40.65 40.65 40.65 40.65 869 -0.18(-0.44%)
Apr 09, 2015 40.78 40.83 40.75 40.83 2,021 -0.48(-1.17%)
Apr 08, 2015 41.25 41.31 41.18 41.31 878 +0.16(+0.39%)
Apr 07, 2015 41.17 41.34 41.10 41.15 179,245 +0.62(+1.53%)
Apr 06, 2015 40.75 40.75 40.53 40.53 1,628 -0.22(-0.54%)
Apr 02, 2015 40.75 40.75 40.75 0 +0.41(+1.02%)
Apr 01, 2015 40.10 40.34 40.10 40.34 10,785 -0.10(-0.26%)
Mar 31, 2015 40.38 40.54 40.38 40.45 22,142 -0.70(-1.70%)
Mar 30, 2015 41.34 41.34 41.07 41.15 1,962 +0.11(+0.27%)
Mar 27, 2015 41.01 41.10 41.01 41.03 4,497 -1.06(-2.51%)
Mar 26, 2015 41.84 42.10 41.69 42.09 81,526 +0.60(+1.45%)
Mar 25, 2015 41.41 41.54 41.34 41.49 5,267 +0.24(+0.58%)
Mar 24, 2015 41.25 41.25 41.25 41.25 586 -0.56(-1.34%)
Mar 23, 2015 41.59 41.82 41.59 41.81 8,941 +1.04(+2.55%)
Mar 20, 2015 40.48 40.77 40.47 40.77 3,431 +0.57(+1.42%)
Mar 19, 2015 40.16 40.33 40.07 40.20 4,301 -0.14(-0.35%)
Mar 18, 2015 40.30 40.34 40.30 40.34 860 +0.00(+0.00%)
Mar 17, 2015 40.10 40.34 40.10 40.34 2,050 -0.13(-0.32%)
Mar 16, 2015 40.49 40.49 40.47 40.47 1,074 +0.12(+0.30%)
Mar 13, 2015 40.27 40.35 40.27 40.35 3,176 -0.09(-0.22%)
Mar 12, 2015 40.31 40.44 40.31 40.44 3,205 +0.39(+0.97%)
Mar 11, 2015 40.00 40.10 40.00 40.05 3,725 +0.18(+0.45%)
Mar 10, 2015 39.76 39.87 39.76 39.87 2,293 -0.53(-1.30%)
Mar 09, 2015 40.40 40.40 40.40 40.40 1,850 +0.46(+1.14%)
Mar 06, 2015 40.65 40.65 39.90 39.94 8,304 -0.22(-0.55%)
Mar 05, 2015 40.12 40.17 39.99 40.16 1,465 +0.15(+0.39%)
Mar 04, 2015 39.80 40.04 39.80 40.01 13,206 +0.22(+0.54%)
Mar 03, 2015 39.84 39.84 39.79 39.79 1,757 -0.33(-0.82%)
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.