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 (%)
Apr 30, 2004 19.70 19.30 18.90 19.25 8,895 -0.70(-3.51%)
Apr 29, 2004 19.95 19.95 19.95 19.95 0 +0.00(+0.00%)
Apr 28, 2004 19.90 20.00 19.65 19.95 90,565 +0.05(+0.25%)
Apr 27, 2004 19.45 20.05 19.75 19.90 8,864 +0.45(+2.31%)
Apr 26, 2004 20.30 19.75 19.45 19.45 8,109 -0.85(-4.19%)
Apr 23, 2004 21.25 20.35 20.10 20.30 7,281 -0.95(-4.47%)
Apr 22, 2004 21.50 21.30 20.90 21.25 11,115 -0.25(-1.16%)
Apr 21, 2004 21.90 21.50 21.25 21.50 19,423 -0.40(-1.83%)
Apr 20, 2004 21.65 22.20 21.80 21.90 3,294 +0.25(+1.15%)
Apr 19, 2004 22.50 21.65 21.50 21.65 4,644 -0.85(-3.78%)
Apr 16, 2004 22.90 22.50 22.20 22.50 8,968 -0.40(-1.75%)
Apr 15, 2004 23.70 23.05 22.65 22.90 5,052 -0.80(-3.38%)
Apr 14, 2004 23.75 23.80 23.50 23.70 8,744 -0.05(-0.21%)
Apr 13, 2004 23.85 23.75 23.50 23.75 9,870 -0.10(-0.42%)
Apr 12, 2004 23.70 23.85 23.45 23.85 7,155 +0.15(+0.63%)
Apr 08, 2004 23.75 23.90 23.70 23.70 4,261 -0.05(-0.21%)
Apr 07, 2004 23.75 23.75 23.50 23.75 5,374 -0.45(-1.86%)
Apr 06, 2004 23.65 24.20 23.85 24.20 8,742 +0.55(+2.33%)
Apr 05, 2004 23.65 23.65 23.35 23.65 6,476 +0.00(+0.00%)
Apr 02, 2004 24.10 23.70 23.40 23.65 19,978 -0.45(-1.87%)
Apr 01, 2004 23.75 24.10 23.70 24.10 14,701 +0.35(+1.47%)
Mar 31, 2004 22.75 23.95 23.00 23.75 6,080 +1.00(+4.40%)
Mar 30, 2004 22.85 22.75 22.25 22.75 83,171 -0.10(-0.44%)
Mar 29, 2004 23.60 23.10 22.75 22.85 12,270 -0.75(-3.18%)
Mar 26, 2004 23.15 23.60 23.10 23.60 22,391 +0.45(+1.94%)
Mar 25, 2004 22.50 23.15 22.90 23.15 18,928 +0.65(+2.89%)
Mar 24, 2004 21.45 22.60 22.15 22.50 6,183 +1.05(+4.90%)
Mar 23, 2004 21.35 21.55 21.15 21.45 7,591 +0.10(+0.47%)
Mar 22, 2004 21.70 21.55 21.25 21.35 13,867 -0.35(-1.61%)
Mar 19, 2004 21.70 21.80 21.30 21.70 11,142 +0.00(+0.00%)
Mar 18, 2004 21.55 21.85 21.30 21.70 8,484 +0.15(+0.70%)
Mar 17, 2004 20.45 21.55 21.15 21.55 5,293 +1.10(+5.38%)
Mar 16, 2004 20.65 20.85 20.45 20.45 71,775 -0.20(-0.97%)
Mar 15, 2004 20.30 21.00 20.55 20.65 52,641 +0.75(+3.77%)
Mar 12, 2004 19.90 20.30 19.90 19.90 17,315 +0.00(+0.00%)
Mar 11, 2004 20.65 20.30 19.90 19.90 17,315 -0.75(-3.63%)
Mar 10, 2004 21.00 20.70 20.30 20.65 9,457 -0.35(-1.67%)
Mar 09, 2004 20.75 21.50 20.95 21.00 8,692 +0.25(+1.20%)
Mar 08, 2004 20.80 21.50 20.55 20.75 12,148 +0.45(+2.22%)
Mar 05, 2004 20.30 20.40 20.00 20.30 6,565 +0.00(+0.00%)
Mar 04, 2004 20.80 20.40 20.00 20.30 6,565 -0.50(-2.40%)
Mar 03, 2004 20.80 20.80 20.40 20.80 9,683 +0.00(+0.00%)
Mar 02, 2004 20.60 20.85 20.50 20.80 12,601 +0.20(+0.97%)
Mar 01, 2004 19.85 20.70 20.20 20.60 3,807 +1.05(+5.37%)
Feb 27, 2004 19.55 19.55 19.35 19.55 6,481 +0.00(+0.00%)
Feb 26, 2004 19.15 19.55 19.35 19.55 6,481 +0.40(+2.09%)
Feb 25, 2004 19.15 19.35 19.10 19.15 8,519 +0.00(+0.00%)
Feb 24, 2004 19.90 19.50 19.15 19.15 58,639 -0.75(-3.77%)
Feb 23, 2004 19.60 20.20 19.75 19.90 7,938 +0.05(+0.25%)
Feb 20, 2004 19.85 19.85 19.85 19.85 0 +0.00(+0.00%)
Feb 19, 2004 19.55 20.20 19.85 19.85 2,210 -0.55(-2.70%)
Feb 18, 2004 20.40 20.55 20.20 20.40 3,743 +0.00(+0.00%)
Feb 17, 2004 19.45 20.55 20.20 20.40 3,743 +0.95(+4.88%)
Feb 13, 2004 18.75 19.60 19.20 19.45 3,972 +0.70(+3.73%)
Feb 12, 2004 18.95 19.05 18.75 18.75 11,986 -0.20(-1.06%)
Feb 11, 2004 19.05 19.00 18.80 18.95 45,984 -0.10(-0.52%)
Feb 10, 2004 19.20 19.05 18.75 19.05 6,211 -0.15(-0.78%)
Feb 09, 2004 19.40 19.20 18.90 19.20 6,302 -0.20(-1.03%)
Feb 06, 2004 19.10 19.65 19.09 19.40 1,469,760 +0.30(+1.57%)
Feb 05, 2004 19.40 19.35 19.10 19.10 17,674 -0.30(-1.55%)
Feb 04, 2004 19.60 19.45 19.15 19.40 13,314 -0.75(-3.72%)
Feb 03, 2004 20.15 20.15 20.15 20.15 0 +0.00(+0.00%)
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.