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, 2015 43.17 43.17 43.17 538 +0.01(+0.02%)
Apr 29, 2015 42.93 43.16 42.93 43.16 2,763 -0.25(-0.58%)
Apr 28, 2015 43.50 43.50 43.37 43.41 1,429 +0.52(+1.21%)
Apr 27, 2015 42.72 42.89 42.72 42.89 2,607 -0.11(-0.26%)
Apr 24, 2015 42.70 43.00 42.70 43.00 1,902 +0.31(+0.73%)
Apr 23, 2015 42.56 42.69 42.56 42.69 2,750 +0.59(+1.40%)
Apr 22, 2015 42.28 42.28 42.05 42.10 11,133 +0.01(+0.02%)
Apr 21, 2015 42.09 42.09 42.09 42.09 628 +0.18(+0.43%)
Apr 20, 2015 41.91 41.91 41.91 41.91 1,474 +0.11(+0.26%)
Apr 17, 2015 41.38 41.80 41.38 41.80 1,980 +0.82(+2.01%)
Apr 16, 2015 40.97 41.03 40.97 40.98 1,847 +0.02(+0.06%)
Apr 15, 2015 40.75 40.95 40.75 40.95 5,349 +0.07(+0.17%)
Apr 14, 2015 40.84 40.91 40.84 40.88 6,814 +0.16(+0.41%)
Apr 13, 2015 40.74 40.74 40.70 40.72 2,012 +0.07(+0.16%)
Apr 10, 2015 40.65 40.65 40.65 40.65 869 -0.18(-0.44%)
Apr 09, 2015 40.78 40.83 40.75 40.83 2,021 -0.48(-1.17%)
Apr 08, 2015 41.25 41.31 41.18 41.31 878 +0.16(+0.39%)
Apr 07, 2015 41.17 41.34 41.10 41.15 179,245 +0.62(+1.53%)
Apr 06, 2015 40.75 40.75 40.53 40.53 1,628 -0.22(-0.54%)
Apr 02, 2015 40.75 40.75 40.75 0 +0.41(+1.02%)
Apr 01, 2015 40.10 40.34 40.10 40.34 10,785 -0.10(-0.26%)
Mar 31, 2015 40.38 40.54 40.38 40.45 22,142 -0.70(-1.70%)
Mar 30, 2015 41.34 41.34 41.07 41.15 1,962 +0.11(+0.27%)
Mar 27, 2015 41.01 41.10 41.01 41.03 4,497 -1.06(-2.51%)
Mar 26, 2015 41.84 42.10 41.69 42.09 81,526 +0.60(+1.45%)
Mar 25, 2015 41.41 41.54 41.34 41.49 5,267 +0.24(+0.58%)
Mar 24, 2015 41.25 41.25 41.25 41.25 586 -0.56(-1.34%)
Mar 23, 2015 41.59 41.82 41.59 41.81 8,941 +1.04(+2.55%)
Mar 20, 2015 40.48 40.77 40.47 40.77 3,431 +0.57(+1.42%)
Mar 19, 2015 40.16 40.33 40.07 40.20 4,301 -0.14(-0.35%)
Mar 18, 2015 40.30 40.34 40.30 40.34 860 +0.00(+0.00%)
Mar 17, 2015 40.10 40.34 40.10 40.34 2,050 -0.13(-0.32%)
Mar 16, 2015 40.49 40.49 40.47 40.47 1,074 +0.12(+0.30%)
Mar 13, 2015 40.27 40.35 40.27 40.35 3,176 -0.09(-0.22%)
Mar 12, 2015 40.31 40.44 40.31 40.44 3,205 +0.39(+0.97%)
Mar 11, 2015 40.00 40.10 40.00 40.05 3,725 +0.18(+0.45%)
Mar 10, 2015 39.76 39.87 39.76 39.87 2,293 -0.53(-1.30%)
Mar 09, 2015 40.40 40.40 40.40 40.40 1,850 +0.46(+1.14%)
Mar 06, 2015 40.65 40.65 39.90 39.94 8,304 -0.22(-0.55%)
Mar 05, 2015 40.12 40.17 39.99 40.16 1,465 +0.15(+0.39%)
Mar 04, 2015 39.80 40.04 39.80 40.01 13,206 +0.22(+0.54%)
Mar 03, 2015 39.84 39.84 39.79 39.79 1,757 -0.33(-0.82%)
Mar 02, 2015 40.00 40.12 39.99 40.12 11,626 +0.04(+0.10%)
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%)
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.