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 (%)
Feb 27, 2015 40.03 40.14 40.03 40.08 18,332 +0.31(+0.78%)
Feb 26, 2015 39.77 39.77 39.77 39.77 876 +0.21(+0.53%)
Feb 25, 2015 39.62 39.73 39.56 39.56 1,743 -0.28(-0.70%)
Feb 24, 2015 39.78 39.84 39.78 39.84 909 +0.14(+0.35%)
Feb 23, 2015 39.51 39.70 39.51 39.70 5,750 +0.22(+0.56%)
Feb 20, 2015 39.47 39.48 39.24 39.48 56,896 +0.05(+0.13%)
Feb 19, 2015 39.36 39.43 39.36 39.43 4,011 +0.13(+0.33%)
Feb 18, 2015 39.15 39.47 39.13 39.30 19,826 -0.01(-0.03%)
Feb 17, 2015 39.12 39.31 39.12 39.31 13,987 +1.79(+4.77%)
Feb 13, 2015 37.52 37.52 37.52 0 +0.63(+1.71%)
Feb 12, 2015 36.79 36.89 36.68 36.89 3,919 -0.20(-0.54%)
Feb 11, 2015 37.10 37.11 37.05 37.09 2,863 -0.09(-0.24%)
Feb 10, 2015 37.21 37.21 37.03 37.18 34,902 -0.02(-0.05%)
Feb 09, 2015 37.12 37.37 37.12 37.20 2,910 -0.34(-0.91%)
Feb 06, 2015 37.11 37.57 37.11 37.54 5,072 -0.71(-1.86%)
Feb 05, 2015 38.27 38.28 38.25 38.25 2,316 +0.77(+2.05%)
Feb 04, 2015 37.56 37.69 37.48 37.48 10,230 +1.06(+2.91%)
Feb 03, 2015 36.27 36.53 36.03 36.42 12,778 +1.12(+3.17%)
Feb 02, 2015 35.04 35.30 35.04 35.30 2,713 +0.40(+1.15%)
Jan 30, 2015 35.02 35.11 34.74 34.90 4,131 -0.62(-1.75%)
Jan 29, 2015 35.45 35.56 35.40 35.52 10,124 -0.24(-0.67%)
Jan 28, 2015 35.96 35.96 35.66 35.76 2,213 -0.16(-0.45%)
Jan 27, 2015 36.01 36.06 35.84 35.92 2,973 -0.39(-1.07%)
Jan 26, 2015 36.28 36.31 36.22 36.31 3,587 -0.27(-0.75%)
Jan 23, 2015 36.62 36.66 36.53 36.59 9,597 +0.47(+1.29%)
Jan 22, 2015 35.68 36.12 35.68 36.12 8,625 +0.74(+2.10%)
Jan 21, 2015 35.40 35.43 35.21 35.38 350,529 -0.27(-0.75%)
Jan 20, 2015 35.64 35.66 35.51 35.65 111,623 +0.82(+2.34%)
Jan 16, 2015 34.83 34.83 34.83 0 +0.24(+0.69%)
Jan 15, 2015 34.56 34.63 34.52 34.59 6,671 -0.29(-0.83%)
Jan 14, 2015 34.85 34.89 34.72 34.88 10,463 -0.46(-1.30%)
Jan 13, 2015 35.34 0 +0.30(+0.86%)
Jan 12, 2015 35.46 35.46 34.86 35.04 15,592 -0.06(-0.17%)
Jan 09, 2015 35.07 35.32 34.99 35.10 12,356 +0.10(+0.29%)
Jan 08, 2015 35.05 35.05 34.98 35.00 10,956 -0.23(-0.65%)
Jan 07, 2015 35.28 35.31 35.11 35.23 4,278 +0.28(+0.80%)
Jan 06, 2015 35.29 35.31 34.91 34.95 7,359 -1.17(-3.24%)
Jan 05, 2015 36.46 36.46 35.96 36.12 12,424 -0.60(-1.63%)
Jan 02, 2015 36.70 36.72 36.62 36.72 3,187 -0.04(-0.11%)
Dec 31, 2014 36.76 36.76 36.76 0 -0.02(-0.05%)
Dec 30, 2014 36.81 36.83 36.77 36.78 3,903 -0.30(-0.80%)
Dec 29, 2014 36.83 37.17 36.83 37.08 5,757 -0.19(-0.51%)
Dec 26, 2014 37.13 37.27 37.13 37.27 3,388 +0.71(+1.94%)
Dec 24, 2014 36.56 36.56 36.56 0 +0.14(+0.38%)
Dec 23, 2014 36.42 36.60 36.41 36.42 15,384 -0.03(-0.08%)
Dec 22, 2014 36.49 36.51 36.43 36.45 38,738 +0.42(+1.15%)
Dec 19, 2014 35.94 36.11 35.93 36.03 13,724 +1.01(+2.90%)
Dec 18, 2014 34.87 35.03 34.85 35.02 12,807 +0.22(+0.63%)
Dec 17, 2014 34.85 34.99 34.70 34.80 13,373 +0.20(+0.56%)
Dec 16, 2014 34.87 34.60 55,387 -0.51(-1.45%)
Dec 15, 2014 35.32 35.32 35.08 35.11 3,273 -0.71(-1.99%)
Dec 12, 2014 36.11 36.11 35.74 35.83 6,860 -0.72(-1.98%)
Dec 11, 2014 36.63 36.80 36.44 36.55 11,760 +0.21(+0.58%)
Dec 10, 2014 36.36 36.37 36.15 36.34 7,659 -0.32(-0.87%)
Dec 09, 2014 36.62 36.66 36.39 36.66 6,540 +0.05(+0.14%)
Dec 08, 2014 37.00 37.00 36.61 36.61 3,659 -0.47(-1.27%)
Dec 05, 2014 37.30 37.34 37.08 37.08 3,297 -0.53(-1.41%)
Dec 04, 2014 37.43 37.62 37.42 37.61 9,087 +0.17(+0.45%)
Dec 03, 2014 37.35 37.57 37.35 37.44 2,591 -0.48(-1.27%)
Dec 02, 2014 38.28 38.28 37.89 37.92 5,284 +0.49(+1.31%)
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.