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 (%)
Dec 29, 2017 55.45 55.45 55.45 0 +0.33(+0.59%)
Dec 28, 2017 55.09 55.15 55.09 55.12 2,100 -0.22(-0.39%)
Dec 27, 2017 55.30 55.34 55.07 55.34 3,063 +1.48(+2.75%)
Dec 26, 2017 54.08 54.08 53.86 53.86 1,870 -0.54(-0.99%)
Dec 22, 2017 54.25 54.45 54.25 54.40 1,933 +1.16(+2.18%)
Dec 21, 2017 53.21 53.24 53.21 53.24 1,548 -0.01(-0.02%)
Dec 20, 2017 52.89 53.33 52.89 53.25 3,196 +0.98(+1.87%)
Dec 19, 2017 52.03 52.43 52.03 52.27 1,576 -0.16(-0.30%)
Dec 18, 2017 52.28 52.56 52.28 52.43 1,944 +0.86(+1.66%)
Dec 15, 2017 51.57 51.59 51.52 51.57 2,765 -0.03(-0.06%)
Dec 14, 2017 51.80 52.17 51.60 51.60 4,748 -0.39(-0.75%)
Dec 13, 2017 51.61 51.99 51.61 51.99 3,409 +0.28(+0.54%)
Dec 12, 2017 51.71 51.78 51.71 51.71 1,008 +0.10(+0.19%)
Dec 11, 2017 51.45 51.61 51.45 51.61 11,945 +0.41(+0.81%)
Dec 08, 2017 51.55 51.55 51.20 51.20 62,430 -0.30(-0.57%)
Dec 07, 2017 51.49 51.49 51.49 51.49 1,065 +0.59(+1.17%)
Dec 06, 2017 51.10 51.23 50.90 50.90 1,630 -0.54(-1.06%)
Dec 05, 2017 51.31 51.53 51.30 51.44 2,038 +0.96(+1.90%)
Dec 04, 2017 50.63 50.75 50.48 50.48 2,635 -0.05(-0.10%)
Dec 01, 2017 50.50 50.56 50.50 50.53 15,095 -0.01(-0.01%)
Nov 30, 2017 50.57 50.57 50.53 50.54 2,145 +0.19(+0.38%)
Nov 29, 2017 50.44 50.44 50.34 50.34 675 +0.43(+0.86%)
Nov 28, 2017 49.31 50.09 49.31 49.91 13,562 -0.09(-0.17%)
Nov 27, 2017 50.57 50.57 50.00 50.00 2,926 -0.30(-0.60%)
Nov 24, 2017 50.30 50.30 50.30 50.30 1,715 +0.55(+1.11%)
Nov 22, 2017 49.73 49.75 49.63 49.75 2,682 +0.23(+0.46%)
Nov 21, 2017 49.41 49.60 49.41 49.52 1,361 +0.09(+0.18%)
Nov 20, 2017 49.20 49.43 49.20 49.43 15,954 +0.42(+0.87%)
Nov 17, 2017 48.96 49.01 48.91 49.01 2,162 +0.04(+0.08%)
Nov 16, 2017 48.88 49.06 48.86 48.97 4,147 +0.19(+0.39%)
Nov 15, 2017 49.05 49.05 48.71 48.77 3,831 -0.86(-1.73%)
Nov 14, 2017 49.55 49.63 49.49 49.63 1,508 -0.25(-0.49%)
Nov 13, 2017 49.15 50.62 49.15 49.88 3,256 -1.64(-3.18%)
Nov 10, 2017 51.52 51.52 51.52 51.52 809 +0.33(+0.63%)
Nov 09, 2017 51.25 51.39 51.20 51.20 1,508 +0.03(+0.06%)
Nov 08, 2017 51.45 51.45 51.17 51.17 2,386 +0.66(+1.30%)
Nov 07, 2017 50.95 51.07 50.51 50.51 23,167 +1.26(+2.56%)
Nov 06, 2017 49.25 49.25 49.02 49.25 8,091 +1.84(+3.89%)
Nov 03, 2017 47.28 47.51 47.28 47.41 3,582 -0.00(-0.01%)
Nov 02, 2017 47.05 47.42 47.05 47.41 5,062 +0.43(+0.92%)
Nov 01, 2017 47.10 47.15 46.75 46.98 5,255 +0.06(+0.12%)
Oct 31, 2017 46.79 46.94 46.79 46.92 829 -0.28(-0.58%)
Oct 30, 2017 47.34 47.34 47.20 47.20 1,587 -0.26(-0.55%)
Oct 27, 2017 47.41 47.46 47.36 47.46 2,400 +0.27(+0.57%)
Oct 26, 2017 47.03 47.39 47.03 47.19 4,164 -0.02(-0.04%)
Oct 25, 2017 47.16 47.21 47.16 47.21 961 +0.34(+0.72%)
Oct 24, 2017 46.65 47.04 46.65 46.87 4,092 +0.84(+1.83%)
Oct 23, 2017 46.03 46.03 46.00 46.03 9,704 +0.48(+1.04%)
Oct 20, 2017 45.51 45.62 45.35 45.55 3,793 -0.21(-0.46%)
Oct 19, 2017 45.60 45.79 45.60 45.77 1,854 +0.37(+0.80%)
Oct 18, 2017 45.67 45.67 45.38 45.40 8,762 -0.62(-1.35%)
Oct 17, 2017 45.88 46.02 45.88 46.02 2,438 -0.34(-0.74%)
Oct 16, 2017 46.40 46.43 46.31 46.37 7,018 +0.23(+0.49%)
Oct 13, 2017 46.08 46.18 46.08 46.14 2,435 +0.63(+1.38%)
Oct 12, 2017 45.23 45.57 45.23 45.51 4,182 -0.25(-0.54%)
Oct 11, 2017 45.89 45.89 45.75 45.76 6,277 +0.01(+0.01%)
Oct 10, 2017 45.85 46.01 45.75 45.75 3,093 -0.51(-1.10%)
Oct 09, 2017 46.44 46.44 46.26 46.26 1,004 -0.13(-0.28%)
Oct 06, 2017 46.29 46.39 46.29 46.39 5,183 +0.59(+1.28%)
Oct 05, 2017 45.39 45.93 45.39 45.80 4,275 -0.85(-1.83%)
Oct 03, 2017 46.66 46.66 46.66 394 +0.58(+1.26%)
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.