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 (%)
Mar 29, 2018 54.15 54.15 54.15 0 +0.43(+0.80%)
Mar 28, 2018 53.60 53.73 53.06 53.72 5,636 -1.10(-2.01%)
Mar 27, 2018 55.80 55.80 54.64 54.82 7,873 +0.83(+1.54%)
Mar 26, 2018 53.46 54.01 53.39 53.99 11,054 +0.50(+0.93%)
Mar 23, 2018 54.18 54.18 53.49 53.49 5,413 -0.48(-0.88%)
Mar 22, 2018 54.29 54.45 53.97 53.97 3,507 -0.50(-0.91%)
Mar 21, 2018 53.48 55.03 53.48 54.47 7,076 +0.12(+0.22%)
Mar 20, 2018 54.16 54.50 54.16 54.34 4,588 +0.72(+1.34%)
Mar 19, 2018 54.19 54.19 53.43 53.62 8,337 -1.73(-3.13%)
Mar 16, 2018 55.29 55.36 55.14 55.36 6,620 -0.17(-0.32%)
Mar 15, 2018 55.21 55.67 55.21 55.53 5,915 -0.22(-0.39%)
Mar 14, 2018 55.75 55.81 55.58 55.75 4,806 -0.33(-0.59%)
Mar 13, 2018 56.75 56.75 55.85 56.08 9,733 +0.16(+0.29%)
Mar 12, 2018 55.82 55.96 55.74 55.92 12,236 +0.74(+1.34%)
Mar 09, 2018 55.33 55.40 55.13 55.18 4,657 -0.34(-0.61%)
Mar 08, 2018 55.45 55.53 55.27 55.52 4,699 -0.25(-0.45%)
Mar 07, 2018 56.10 56.10 55.51 55.77 7,522 -0.46(-0.82%)
Mar 06, 2018 56.31 56.38 56.12 56.23 4,280 +0.45(+0.80%)
Mar 05, 2018 55.18 55.97 55.18 55.78 6,121 +0.35(+0.64%)
Mar 02, 2018 54.69 55.62 54.41 55.43 10,012 +1.02(+1.88%)
Mar 01, 2018 55.15 55.52 54.22 54.41 5,062 -2.02(-3.57%)
Feb 28, 2018 57.07 57.07 56.22 56.42 4,111 -0.48(-0.84%)
Feb 27, 2018 56.81 56.93 56.63 56.90 3,733 -0.33(-0.58%)
Feb 26, 2018 56.90 57.28 56.90 57.23 8,854 +1.30(+2.33%)
Feb 23, 2018 55.67 55.92 55.67 55.92 6,286 +0.27(+0.48%)
Feb 22, 2018 55.77 55.97 55.66 55.66 3,528 +0.20(+0.36%)
Feb 21, 2018 55.63 55.88 55.19 55.46 4,326 -1.64(-2.87%)
Feb 20, 2018 57.52 57.68 56.52 57.10 3,336 +0.60(+1.06%)
Feb 16, 2018 56.50 56.50 56.50 0 +0.62(+1.11%)
Feb 15, 2018 55.50 56.04 55.50 55.88 5,129 +0.19(+0.34%)
Feb 14, 2018 54.53 55.69 54.53 55.69 5,740 +1.43(+2.64%)
Feb 13, 2018 53.94 54.45 53.94 54.26 10,325 -0.73(-1.34%)
Feb 12, 2018 56.27 56.27 54.17 54.99 4,875 +1.05(+1.95%)
Feb 09, 2018 54.71 54.71 53.32 53.94 8,301 +0.77(+1.44%)
Feb 08, 2018 54.67 54.74 53.17 53.17 4,373 -1.62(-2.96%)
Feb 07, 2018 55.40 54.76 54.79 16,976 -1.37(-2.44%)
Feb 06, 2018 53.64 56.25 53.64 56.16 12,742 +0.36(+0.64%)
Feb 05, 2018 56.69 56.69 55.80 55.80 3,355 -0.76(-1.34%)
Feb 02, 2018 57.02 57.02 56.56 56.56 2,959 -0.16(-0.28%)
Feb 01, 2018 56.91 56.92 56.72 56.72 5,295 +0.55(+0.97%)
Jan 31, 2018 56.36 56.40 55.92 56.17 14,884 -0.71(-1.25%)
Jan 30, 2018 56.97 56.97 56.89 56.89 1,890 -1.11(-1.92%)
Jan 29, 2018 58.06 58.06 57.54 58.00 2,775 +0.12(+0.22%)
Jan 26, 2018 58.31 58.31 57.83 57.88 2,769 -0.74(-1.26%)
Jan 25, 2018 58.87 58.87 58.61 58.61 2,561 +0.53(+0.92%)
Jan 24, 2018 57.30 58.57 57.30 58.08 2,187 +0.88(+1.54%)
Jan 23, 2018 57.46 57.69 57.20 57.20 3,857 -0.09(-0.16%)
Jan 22, 2018 57.27 57.32 56.93 57.29 1,686 -0.32(-0.56%)
Jan 19, 2018 57.70 57.77 57.61 57.61 2,717 -0.06(-0.11%)
Jan 18, 2018 57.60 57.85 57.58 57.67 4,531 -1.73(-2.90%)
Jan 17, 2018 59.14 59.42 59.14 59.40 3,325 -0.09(-0.15%)
Jan 16, 2018 59.76 59.76 59.31 59.49 2,758 -0.00(-0.01%)
Jan 12, 2018 59.49 59.49 59.49 0 +0.70(+1.19%)
Jan 11, 2018 58.65 58.85 58.65 58.80 3,822 +0.48(+0.83%)
Jan 10, 2018 58.57 57.64 58.31 3,394 +0.67(+1.16%)
Jan 09, 2018 57.19 57.64 57.19 57.64 4,667 -0.08(-0.13%)
Jan 08, 2018 57.76 57.81 57.55 57.72 1,747 +0.12(+0.20%)
Jan 05, 2018 57.48 57.64 57.48 57.60 1,968 -0.45(-0.78%)
Jan 04, 2018 57.98 58.05 57.95 58.05 3,744 +1.85(+3.29%)
Jan 03, 2018 56.09 56.35 56.07 56.20 3,132 +0.56(+1.01%)
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.