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 31, 2020 40.23 40.23 40.23 0 +0.09(+0.22%)
Jul 30, 2020 40.85 40.85 39.50 40.14 124,369 -1.78(-4.24%)
Jul 29, 2020 41.43 41.92 41.39 41.92 12,160 +0.13(+0.31%)
Jul 28, 2020 42.05 42.26 41.79 41.79 12,853 -0.66(-1.55%)
Jul 27, 2020 42.34 42.70 42.34 42.45 21,106 +0.84(+2.02%)
Jul 24, 2020 42.07 42.07 41.46 41.61 94,700 -0.09(-0.22%)
Jul 23, 2020 41.90 42.23 41.66 41.70 65,238 -0.30(-0.71%)
Jul 22, 2020 41.86 42.20 41.84 42.00 40,373 +0.03(+0.07%)
Jul 21, 2020 41.97 42.43 41.93 41.97 13,209 -1.07(-2.48%)
Jul 20, 2020 43.05 43.32 42.96 43.04 21,383 -0.15(-0.35%)
Jul 17, 2020 43.17 43.47 43.05 43.19 115,300 -0.12(-0.27%)
Jul 16, 2020 43.40 43.76 43.21 43.31 57,572 +0.31(+0.71%)
Jul 15, 2020 42.63 43.39 42.63 43.00 255,381 +0.86(+2.04%)
Jul 14, 2020 41.90 42.28 41.89 42.14 319,620 +0.22(+0.51%)
Jul 13, 2020 41.25 42.47 41.25 41.92 32,115 -0.15(-0.35%)
Jul 10, 2020 42.02 42.57 41.89 42.07 10,400 +0.21(+0.50%)
Jul 09, 2020 42.25 42.25 41.79 41.86 13,805 -0.54(-1.27%)
Jul 08, 2020 42.15 42.40 42.03 42.40 22,649 +0.53(+1.26%)
Jul 07, 2020 41.93 42.27 41.82 41.87 37,568 -0.76(-1.78%)
Jul 06, 2020 42.32 42.66 42.30 42.63 15,619 +0.13(+0.31%)
Jul 02, 2020 42.28 42.50 42.19 42.50 20,600 +0.39(+0.93%)
Jul 01, 2020 42.23 42.38 42.04 42.11 20,963 -0.03(-0.08%)
Jun 30, 2020 41.90 42.20 41.90 42.14 21,444 +0.19(+0.46%)
Jun 29, 2020 41.48 41.95 41.48 41.95 18,078 -0.09(-0.21%)
Jun 26, 2020 42.55 42.55 41.93 42.04 27,600 -0.50(-1.18%)
Jun 25, 2020 42.55 42.58 42.13 42.54 45,769 +0.27(+0.64%)
Jun 24, 2020 42.42 42.83 42.05 42.27 15,156 -1.04(-2.40%)
Jun 23, 2020 43.57 43.71 43.31 43.31 31,261 -0.25(-0.57%)
Jun 22, 2020 43.30 43.56 43.18 43.56 19,149 -0.21(-0.48%)
Jun 19, 2020 44.17 44.49 43.75 43.77 40,500 -0.74(-1.66%)
Jun 18, 2020 44.73 44.80 44.45 44.51 15,170 -0.34(-0.76%)
Jun 17, 2020 44.63 45.00 44.63 44.85 47,288 +0.25(+0.56%)
Jun 16, 2020 44.80 44.88 44.52 44.60 32,954 +0.09(+0.20%)
Jun 15, 2020 43.54 44.51 43.54 44.51 13,565 -0.18(-0.39%)
Jun 12, 2020 44.58 44.86 44.38 44.69 6,600 +1.02(+2.32%)
Jun 11, 2020 44.42 45.10 43.35 43.67 8,663 -2.44(-5.29%)
Jun 10, 2020 48.01 48.01 45.72 46.11 13,996 +0.01(+0.02%)
Jun 09, 2020 45.57 46.23 45.57 46.10 21,053 -0.64(-1.37%)
Jun 08, 2020 46.27 46.91 46.27 46.74 12,619 +0.65(+1.41%)
Jun 05, 2020 46.37 46.42 44.36 46.09 5,700 +0.23(+0.50%)
Jun 04, 2020 45.94 45.94 45.54 45.86 18,084 -0.67(-1.44%)
Jun 03, 2020 46.39 46.69 46.37 46.53 28,364 +0.11(+0.24%)
Jun 02, 2020 46.54 46.54 45.80 46.42 19,891 +0.12(+0.26%)
Jun 01, 2020 46.30 46.30 45.73 46.30 6,609 -0.01(-0.02%)
May 29, 2020 46.70 46.70 46.20 46.31 19,100 -0.62(-1.32%)
May 28, 2020 46.72 47.33 46.72 46.93 30,471 +0.54(+1.16%)
May 27, 2020 46.55 46.55 45.90 46.39 24,699 +1.46(+3.25%)
May 26, 2020 45.62 45.62 44.72 44.93 21,271 +0.58(+1.31%)
May 22, 2020 44.35 44.72 44.26 44.35 7,300 -0.57(-1.27%)
May 21, 2020 45.12 45.12 44.42 44.92 14,983 +0.30(+0.67%)
May 20, 2020 45.11 45.15 44.47 44.62 18,404 +0.04(+0.09%)
May 19, 2020 44.83 44.83 43.85 44.58 67,522 -0.05(-0.10%)
May 18, 2020 43.77 44.65 43.48 44.62 30,566 +1.45(+3.35%)
May 15, 2020 43.75 43.75 43.05 43.18 16,300 -0.43(-0.99%)
May 14, 2020 44.00 44.00 43.32 43.61 11,073 -0.28(-0.65%)
May 13, 2020 44.23 44.50 43.78 43.89 19,665 +0.14(+0.33%)
May 12, 2020 43.94 44.72 43.75 43.75 75,801 -1.52(-3.36%)
May 11, 2020 43.41 45.31 43.41 45.27 13,339 +1.27(+2.89%)
May 08, 2020 44.27 44.27 43.39 44.00 30,800 +2.06(+4.91%)
May 07, 2020 41.76 42.27 41.64 41.94 61,985 +0.38(+0.91%)
May 06, 2020 41.95 42.21 41.45 41.56 19,553 -0.12(-0.29%)
May 05, 2020 41.96 42.33 41.64 41.68 14,428 +0.48(+1.17%)
May 04, 2020 40.81 41.34 40.81 41.20 26,387 -0.42(-1.02%)
May 01, 2020 41.20 42.09 41.20 41.62 25,900 -0.99(-2.33%)
Apr 30, 2020 42.85 43.10 42.25 42.62 31,781 -0.19(-0.44%)
Apr 29, 2020 42.59 43.02 41.73 42.81 22,773 +0.98(+2.34%)
Apr 28, 2020 42.27 42.36 41.75 41.83 149,675 +0.33(+0.80%)
Apr 27, 2020 41.40 41.55 41.07 41.50 61,829 +0.80(+1.97%)
Apr 24, 2020 41.00 41.00 40.53 40.70 31,500 -0.08(-0.20%)
Apr 23, 2020 40.16 41.00 40.16 40.78 53,644 +1.28(+3.24%)
Apr 22, 2020 39.16 40.00 39.16 39.50 63,085 -0.01(-0.03%)
Apr 21, 2020 39.46 39.75 39.26 39.51 68,251 -0.39(-0.98%)
Apr 20, 2020 39.75 40.29 39.75 39.90 64,669 -0.60(-1.48%)
Apr 17, 2020 41.13 41.13 40.05 40.50 37,900 -0.18(-0.44%)
Apr 16, 2020 40.49 41.10 40.42 40.68 86,960 -0.35(-0.85%)
Apr 15, 2020 41.05 41.49 40.55 41.03 44,081 -0.56(-1.36%)
Apr 14, 2020 41.25 42.16 41.25 41.59 118,330 +1.22(+3.03%)
Apr 13, 2020 42.70 42.70 40.28 40.37 22,464 -0.88(-2.13%)
Apr 09, 2020 41.36 41.37 40.51 41.25 26,400 +0.74(+1.83%)
Apr 08, 2020 41.64 41.64 40.23 40.51 29,711 -1.03(-2.48%)
Apr 07, 2020 41.49 42.99 41.17 41.54 19,630 +0.70(+1.72%)
Apr 06, 2020 39.85 40.88 39.77 40.84 24,472 +1.92(+4.93%)
Apr 03, 2020 38.64 40.14 38.64 38.92 28,100 -1.18(-2.94%)
Apr 02, 2020 40.00 40.26 38.94 40.10 28,617 -0.40(-0.99%)
Apr 01, 2020 40.50 41.85 40.50 40.50 51,561 -1.30(-3.11%)
Mar 31, 2020 41.13 43.76 41.13 41.80 28,249 -2.57(-5.79%)
Mar 30, 2020 44.38 45.12 43.32 44.37 38,106 -1.12(-2.46%)
Mar 27, 2020 44.58 46.35 44.40 45.49 29,700 +1.11(+2.50%)
Mar 26, 2020 40.79 45.32 40.79 44.38 19,239 +0.91(+2.10%)
Mar 25, 2020 48.10 48.10 41.19 43.47 27,154 -0.53(-1.21%)
Mar 24, 2020 39.91 44.85 39.91 44.00 26,875 +1.40(+3.29%)
Mar 23, 2020 43.80 45.00 39.25 42.60 39,953 -0.48(-1.11%)
Mar 20, 2020 39.44 44.82 39.40 43.08 41,700 +0.93(+2.21%)
Mar 19, 2020 40.06 44.09 40.06 42.15 85,727 -0.18(-0.43%)
Mar 18, 2020 39.03 42.69 39.03 42.33 54,664 -1.28(-2.94%)
Mar 17, 2020 40.45 43.90 40.45 43.61 106,939 +2.71(+6.62%)
Mar 16, 2020 38.70 42.21 38.70 40.90 59,736 -2.64(-6.06%)
Mar 13, 2020 43.40 44.22 41.64 43.54 116,900 +1.44(+3.42%)
Mar 12, 2020 43.41 43.56 41.15 42.10 77,314 -3.97(-8.62%)
Mar 11, 2020 45.57 46.68 45.49 46.07 53,757 -0.76(-1.62%)
Mar 10, 2020 45.79 48.00 45.79 46.83 66,188 -0.33(-0.70%)
Mar 09, 2020 46.51 47.68 45.98 47.16 35,275 -2.22(-4.50%)
Mar 06, 2020 48.51 49.41 48.37 49.38 25,100 +0.38(+0.78%)
Mar 05, 2020 49.63 49.63 49.00 49.00 31,119 -0.59(-1.19%)
Mar 04, 2020 48.49 50.09 48.49 49.59 51,573 +0.48(+0.98%)
Mar 03, 2020 48.27 49.20 48.27 49.11 134,758 -0.52(-1.05%)
Mar 02, 2020 49.24 49.63 48.50 49.63 43,253 +0.42(+0.85%)
Feb 28, 2020 48.95 49.22 48.38 49.21 62,300 +0.21(+0.43%)
Feb 27, 2020 49.45 49.77 49.00 49.00 30,971 -1.53(-3.03%)
Feb 26, 2020 51.08 51.08 50.36 50.53 27,520 +0.63(+1.27%)
Feb 25, 2020 50.08 50.34 49.75 49.90 32,431 +0.08(+0.16%)
Feb 24, 2020 50.79 50.80 49.22 49.81 15,114 -1.65(-3.20%)
Feb 21, 2020 51.15 51.47 50.60 51.46 15,300 +0.26(+0.51%)
Feb 20, 2020 51.19 51.26 50.94 51.20 13,997 -0.30(-0.58%)
Feb 19, 2020 51.44 51.70 51.44 51.50 14,882 -0.21(-0.41%)
Feb 18, 2020 51.02 51.94 51.02 51.71 29,217 -0.41(-0.79%)
Feb 14, 2020 51.56 52.17 51.56 52.12 10,900 -0.49(-0.93%)
Feb 13, 2020 52.25 52.64 52.25 52.61 31,775 -0.17(-0.33%)
Feb 12, 2020 52.50 52.83 52.49 52.78 9,482 -0.35(-0.65%)
Feb 11, 2020 53.39 54.00 52.67 53.13 7,339 -0.07(-0.13%)
Feb 10, 2020 52.88 53.65 52.12 53.20 14,326 +0.11(+0.21%)
Feb 07, 2020 53.18 53.41 53.04 53.09 8,900 -0.51(-0.95%)
Feb 06, 2020 53.27 53.66 53.27 53.60 10,843 +0.50(+0.94%)
Feb 05, 2020 53.93 53.93 52.55 53.10 20,157 +1.00(+1.92%)
Feb 04, 2020 51.24 52.23 51.24 52.10 20,702 +0.80(+1.56%)
Feb 03, 2020 51.56 51.68 51.30 51.30 11,609 +0.15(+0.29%)
Jan 31, 2020 51.39 51.52 51.15 51.15 19,000 -0.74(-1.43%)
Jan 30, 2020 51.70 51.98 51.56 51.89 11,273 -0.13(-0.25%)
Jan 29, 2020 51.83 52.16 51.82 52.02 11,680 +0.08(+0.15%)
Jan 28, 2020 51.59 52.10 51.00 51.94 14,132 +0.12(+0.23%)
Jan 27, 2020 52.00 52.06 51.82 51.82 8,424 -0.42(-0.80%)
Jan 24, 2020 52.18 52.69 52.18 52.24 10,200 +0.03(+0.06%)
Jan 23, 2020 52.21 52.48 52.20 52.21 11,118 -0.40(-0.76%)
Jan 22, 2020 52.35 52.63 52.25 52.61 11,608 -0.14(-0.27%)
Jan 21, 2020 52.83 53.00 52.72 52.75 17,809 +0.03(+0.06%)
Jan 17, 2020 52.34 52.72 52.34 52.72 4,200 +0.52(+1.00%)
Jan 16, 2020 52.48 52.55 52.16 52.20 4,065 -0.28(-0.54%)
Jan 15, 2020 52.66 52.67 52.48 52.48 13,687 -0.55(-1.03%)
Jan 14, 2020 53.20 53.20 52.67 53.03 4,137 -0.02(-0.05%)
Jan 13, 2020 53.02 53.17 52.82 53.05 8,478 +0.30(+0.58%)
Jan 10, 2020 52.86 53.06 52.75 52.75 18,200 -0.52(-0.98%)
Jan 09, 2020 53.00 53.32 52.99 53.27 6,158 -0.17(-0.32%)
Jan 08, 2020 54.04 54.04 53.44 53.44 4,365 -0.14(-0.26%)
Jan 07, 2020 53.94 54.40 53.48 53.58 15,695 +0.07(+0.13%)
Jan 06, 2020 52.45 53.60 52.44 53.51 9,205 +0.57(+1.08%)
Jan 03, 2020 53.20 53.29 52.94 52.94 9,500 -0.50(-0.93%)
Jan 02, 2020 53.68 53.69 53.38 53.44 5,052 +0.44(+0.82%)
Dec 31, 2019 53.05 53.06 53.00 53.00 4,900 +0.00(+0.00%)
Dec 30, 2019 54.30 54.30 53.00 53.00 16,661 -0.31(-0.58%)
Dec 27, 2019 53.51 53.52 53.30 53.31 6,200 -0.23(-0.43%)
Dec 26, 2019 53.47 53.54 53.41 53.54 9,274 +0.23(+0.43%)
Dec 24, 2019 53.30 53.47 53.18 53.31 9,500 -0.43(-0.81%)
Dec 23, 2019 54.35 54.36 53.70 53.74 10,108 +0.25(+0.48%)
Dec 20, 2019 54.25 54.26 53.36 53.49 8,000 -0.32(-0.59%)
Dec 19, 2019 54.43 54.43 53.57 53.81 4,919 +0.15(+0.28%)
Dec 18, 2019 53.90 53.90 53.60 53.66 5,856 -0.32(-0.59%)
Dec 17, 2019 53.88 54.02 53.88 53.98 5,847 +0.19(+0.36%)
Dec 16, 2019 54.17 54.17 53.76 53.79 6,544 -0.14(-0.27%)
Dec 13, 2019 53.04 53.93 53.04 53.93 17,000 +0.18(+0.33%)
Dec 12, 2019 53.83 53.99 53.70 53.75 7,522 -0.27(-0.50%)
Dec 11, 2019 53.88 54.02 53.80 54.02 13,880 +0.07(+0.13%)
Dec 10, 2019 53.98 54.19 53.79 53.95 5,170 -0.56(-1.03%)
Dec 09, 2019 54.27 54.57 54.22 54.51 11,729 +0.35(+0.65%)
Dec 06, 2019 53.74 54.16 53.74 54.16 1,500 +0.35(+0.65%)
Dec 05, 2019 53.85 53.87 53.74 53.81 5,708 +0.10(+0.19%)
Dec 04, 2019 53.43 53.71 53.43 53.71 52,453 +1.73(+3.34%)
Dec 03, 2019 52.51 52.55 51.97 51.98 8,795 -0.73(-1.39%)
Dec 02, 2019 54.37 54.38 52.71 52.71 27,555 +0.16(+0.30%)
Nov 29, 2019 52.69 53.01 52.45 52.55 3,400 -0.91(-1.70%)
Nov 27, 2019 53.60 53.60 53.20 53.46 5,700 +0.43(+0.80%)
Nov 26, 2019 53.48 53.49 52.85 53.03 7,409 -0.27(-0.50%)
Nov 25, 2019 53.77 53.78 52.72 53.30 13,084 +0.81(+1.54%)
Nov 22, 2019 52.00 52.57 52.00 52.49 14,000 +0.09(+0.17%)
Nov 21, 2019 51.00 52.91 51.00 52.40 18,481 +0.39(+0.75%)
Nov 20, 2019 52.40 52.69 52.00 52.01 10,481 -0.68(-1.28%)
Nov 19, 2019 51.78 53.17 51.78 52.69 16,358 +0.17(+0.32%)
Nov 18, 2019 52.77 52.99 52.42 52.52 6,963 -0.03(-0.07%)
Nov 15, 2019 52.43 52.76 52.43 52.55 6,700 +0.53(+1.02%)
Nov 14, 2019 51.84 52.13 51.83 52.02 5,768 -0.60(-1.15%)
Nov 13, 2019 52.55 52.74 52.51 52.62 5,298 +0.05(+0.09%)
Nov 12, 2019 52.75 52.80 52.55 52.58 2,564 -0.07(-0.13%)
Nov 11, 2019 52.46 52.77 52.46 52.65 2,523 -0.02(-0.04%)
Nov 08, 2019 51.96 53.66 51.96 52.67 3,300 +0.98(+1.89%)
Nov 07, 2019 51.87 52.03 51.59 51.70 3,963 -0.41(-0.80%)
Nov 06, 2019 52.02 52.56 51.49 52.11 4,491 +1.67(+3.31%)
Nov 05, 2019 51.17 51.18 50.33 50.44 9,130 -0.17(-0.34%)
Nov 04, 2019 50.75 50.96 50.06 50.61 7,458 -0.31(-0.61%)
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.