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 (%)
Jul 28, 2016 34.61 34.61 34.61 227 +0.14(+0.41%)
Jul 27, 2016 34.23 34.47 34.23 34.47 999 -0.71(-2.02%)
Jul 26, 2016 35.23 35.23 35.18 35.18 933 -0.34(-0.97%)
Jul 25, 2016 35.65 35.65 35.52 35.52 3,188 -0.55(-1.51%)
Jul 22, 2016 36.10 36.16 36.01 36.07 3,164 +0.44(+1.23%)
Jul 21, 2016 35.76 35.76 35.63 35.63 2,597 -0.50(-1.39%)
Jul 20, 2016 36.12 36.17 36.12 36.14 1,666 -0.09(-0.26%)
Jul 19, 2016 36.28 36.30 36.18 36.23 4,149 -0.54(-1.47%)
Jul 18, 2016 36.83 36.86 36.77 36.77 923 -0.22(-0.59%)
Jul 15, 2016 37.32 37.32 36.99 36.99 315 -0.02(-0.04%)
Jul 14, 2016 37.13 37.16 36.99 37.01 2,217 -0.22(-0.60%)
Jul 13, 2016 37.20 37.23 37.14 37.23 2,266 +0.55(+1.50%)
Jul 12, 2016 36.60 36.71 36.58 36.68 4,119 -0.28(-0.76%)
Jul 11, 2016 36.75 37.08 36.75 36.96 3,132 +1.44(+4.05%)
Jul 08, 2016 35.52 35.19 35.52 3,551 +0.33(+0.94%)
Jul 07, 2016 35.50 35.50 35.05 35.19 3,211 +0.09(+0.27%)
Jul 05, 2016 35.16 35.16 35.08 35.10 2,155 +0.17(+0.48%)
Jul 01, 2016 34.93 34.93 34.93 0 -0.06(-0.19%)
Jun 30, 2016 34.77 35.18 34.77 34.99 6,087 -0.13(-0.37%)
Jun 29, 2016 34.88 35.27 34.78 35.12 1,556 +0.97(+2.82%)
Jun 28, 2016 34.34 34.34 34.12 34.16 2,210 +0.41(+1.21%)
Jun 27, 2016 33.83 33.83 33.42 33.75 3,921 -1.32(-3.76%)
Jun 24, 2016 35.04 35.37 34.65 35.07 7,063 -0.46(-1.29%)
Jun 23, 2016 35.26 35.56 35.26 35.53 4,562 +1.18(+3.44%)
Jun 22, 2016 34.30 34.51 34.30 34.35 1,628 -0.27(-0.77%)
Jun 21, 2016 34.88 34.88 34.62 34.62 1,901 -0.04(-0.11%)
Jun 20, 2016 34.64 35.02 34.26 34.66 1,800 +0.87(+2.56%)
Jun 17, 2016 33.32 33.80 33.26 33.79 24,678 +0.33(+0.99%)
Jun 16, 2016 33.12 33.46 33.12 33.46 6,710 -0.45(-1.33%)
Jun 15, 2016 33.84 33.91 33.73 33.91 9,480 +0.19(+0.56%)
Jun 14, 2016 33.53 33.76 33.53 33.72 5,869 -0.49(-1.43%)
Jun 13, 2016 34.37 34.37 34.16 34.21 4,056 -1.02(-2.90%)
Jun 10, 2016 35.17 35.63 35.17 35.23 2,978 -0.98(-2.71%)
Jun 09, 2016 36.16 36.21 36.00 36.21 1,116 -0.30(-0.82%)
Jun 08, 2016 36.44 36.51 36.44 36.51 631 +0.13(+0.36%)
Jun 07, 2016 36.36 36.50 36.36 36.38 4,418 +0.43(+1.19%)
Jun 06, 2016 35.75 35.95 35.75 35.95 2,313 +0.78(+2.20%)
Jun 03, 2016 34.93 35.17 34.93 35.17 1,583 +0.16(+0.47%)
Jun 02, 2016 34.58 35.01 34.58 35.01 5,251 -0.35(-0.98%)
Jun 01, 2016 35.32 35.36 35.29 35.36 2,330 +0.25(+0.71%)
May 31, 2016 34.80 35.38 34.80 35.11 2,691 +0.34(+0.97%)
May 27, 2016 34.77 34.77 34.77 0 +0.06(+0.17%)
May 26, 2016 34.84 34.84 34.62 34.72 68,975 -0.35(-1.01%)
May 25, 2016 34.71 35.09 34.71 35.07 8,661 +0.48(+1.40%)
May 24, 2016 33.92 34.59 33.92 34.59 3,867 +0.45(+1.32%)
May 23, 2016 34.71 34.71 34.00 34.14 1,733 +0.20(+0.59%)
May 20, 2016 34.40 34.40 33.81 33.94 7,801 -0.36(-1.06%)
May 19, 2016 34.06 34.30 34.00 34.30 6,137 -0.56(-1.61%)
May 18, 2016 34.59 35.05 34.59 34.86 2,262 +0.59(+1.71%)
May 17, 2016 33.72 34.67 33.72 34.27 6,123 +0.14(+0.41%)
May 16, 2016 33.90 34.13 33.74 34.13 3,743 +0.82(+2.48%)
May 13, 2016 33.32 33.54 33.31 33.31 1,159 -1.19(-3.45%)
May 12, 2016 34.61 34.61 34.06 34.50 1,530 +0.95(+2.83%)
May 11, 2016 33.00 33.65 33.00 33.55 7,140 +0.08(+0.24%)
May 10, 2016 32.62 33.47 32.62 33.47 4,545 +0.98(+3.02%)
May 09, 2016 33.22 33.22 32.49 32.49 7,932 -0.47(-1.43%)
May 06, 2016 32.60 32.96 32.60 32.96 2,787 +0.30(+0.91%)
May 05, 2016 32.50 32.66 32.50 32.66 1,197 +0.03(+0.10%)
May 04, 2016 32.58 32.63 32.44 32.63 4,965 -0.36(-1.09%)
May 03, 2016 32.50 32.99 32.50 32.99 11,866 -0.35(-1.05%)
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.