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 31, 2018 55.40 55.58 55.38 55.55 3,357 +0.17(+0.31%)
May 30, 2018 55.20 55.60 55.20 55.38 4,687 +0.22(+0.40%)
May 29, 2018 55.51 55.51 54.91 55.16 4,942 -1.09(-1.94%)
May 25, 2018 56.25 56.25 56.25 0 -0.58(-1.02%)
May 24, 2018 57.05 57.05 56.83 56.83 972 -0.18(-0.32%)
May 23, 2018 56.92 57.02 56.60 57.01 3,264 -0.98(-1.69%)
May 22, 2018 57.59 58.05 57.26 57.99 1,989 +0.08(+0.14%)
May 21, 2018 57.91 57.91 57.91 57.91 946 -0.25(-0.43%)
May 18, 2018 58.06 58.16 58.06 58.16 743 +0.34(+0.59%)
May 17, 2018 58.24 58.24 57.82 57.82 1,744 -0.38(-0.65%)
May 16, 2018 57.92 58.26 57.92 58.20 1,163 +0.64(+1.10%)
May 15, 2018 57.95 57.95 57.45 57.56 5,073 -0.24(-0.41%)
May 14, 2018 57.89 57.89 57.80 57.80 1,798 -1.05(-1.78%)
May 11, 2018 58.64 58.87 58.64 58.85 1,272 +0.44(+0.74%)
May 10, 2018 58.63 58.63 58.41 58.41 1,635 +0.69(+1.19%)
May 09, 2018 57.65 57.93 57.65 57.73 3,592 -0.29(-0.50%)
May 08, 2018 58.73 58.84 58.00 58.02 5,505 +2.38(+4.28%)
May 07, 2018 55.76 55.78 55.51 55.64 3,163 -0.44(-0.78%)
May 04, 2018 55.95 56.21 55.95 56.08 2,302 +0.49(+0.89%)
May 03, 2018 55.19 55.81 55.07 55.59 4,306 +0.16(+0.28%)
May 02, 2018 55.88 55.88 55.24 55.43 5,022 -0.77(-1.37%)
May 01, 2018 55.48 56.20 55.28 56.20 55,686 +0.81(+1.46%)
Apr 30, 2018 55.81 56.08 55.39 55.39 4,965 -0.23(-0.41%)
Apr 27, 2018 55.62 55.62 55.48 55.62 2,397 +0.06(+0.12%)
Apr 26, 2018 55.22 55.73 55.22 55.55 4,763 -0.40(-0.71%)
Apr 25, 2018 55.90 55.95 55.68 55.95 4,314 +0.98(+1.78%)
Apr 24, 2018 55.57 55.57 54.97 54.97 3,552 +0.26(+0.48%)
Apr 23, 2018 54.83 54.93 54.71 54.71 2,782 +0.05(+0.08%)
Apr 20, 2018 54.82 54.85 54.64 54.66 2,962 +0.23(+0.41%)
Apr 19, 2018 54.55 54.55 54.30 54.44 3,236 +0.49(+0.92%)
Apr 18, 2018 54.95 54.95 53.80 53.95 3,097 -0.28(-0.53%)
Apr 17, 2018 54.09 54.38 54.05 54.23 276,271 -0.20(-0.37%)
Apr 16, 2018 54.37 54.43 54.27 54.43 6,328 -0.03(-0.06%)
Apr 13, 2018 54.23 54.47 54.23 54.46 2,114 +0.18(+0.33%)
Apr 12, 2018 54.15 54.28 53.94 54.28 4,997 +0.05(+0.09%)
Apr 11, 2018 54.45 54.70 54.23 54.23 4,627 +0.79(+1.48%)
Apr 10, 2018 53.23 53.52 52.83 53.44 4,495 +0.88(+1.67%)
Apr 09, 2018 52.61 52.91 52.06 52.56 3,715 -0.38(-0.72%)
Apr 06, 2018 53.21 53.21 52.53 52.94 4,967 -0.63(-1.18%)
Apr 05, 2018 53.54 53.94 53.28 53.57 6,114 +0.56(+1.06%)
Apr 04, 2018 52.83 53.01 52.32 53.01 4,924 +0.25(+0.48%)
Apr 03, 2018 52.46 52.76 52.19 52.76 9,279 +0.27(+0.50%)
Apr 02, 2018 53.00 53.00 52.36 52.49 32,874 -1.66(-3.07%)
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%)
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.