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 29, 2016 33.07 33.40 32.88 33.05 6,465 +0.17(+0.52%)
Apr 28, 2016 34.25 34.25 32.88 32.88 5,944 -2.08(-5.95%)
Apr 27, 2016 34.35 34.96 34.35 34.96 5,774 +0.59(+1.72%)
Apr 26, 2016 34.10 34.60 34.10 34.37 30,476 -0.75(-2.14%)
Apr 25, 2016 35.45 35.45 34.78 35.12 1,987 -0.35(-0.99%)
Apr 22, 2016 35.11 35.47 35.11 35.47 2,846 -0.14(-0.39%)
Apr 21, 2016 35.74 35.74 35.61 35.61 496 -0.40(-1.11%)
Apr 20, 2016 36.15 36.27 36.01 36.01 3,556 +0.34(+0.94%)
Apr 18, 2016 35.67 35.67 35.67 416 -0.39(-1.07%)
Apr 15, 2016 36.13 36.15 35.97 36.06 1,226 -0.34(-0.93%)
Apr 14, 2016 36.11 36.63 36.11 36.40 13,616 +0.60(+1.68%)
Apr 13, 2016 35.58 35.80 35.47 35.80 2,949 +1.23(+3.56%)
Apr 12, 2016 34.12 34.57 33.96 34.57 4,327 +1.44(+4.35%)
Apr 11, 2016 33.65 33.65 33.13 33.13 2,361 -0.11(-0.33%)
Apr 08, 2016 32.35 33.28 32.35 33.24 18,527 +1.12(+3.49%)
Apr 07, 2016 32.13 32.13 32.00 32.12 2,488 -0.15(-0.46%)
Apr 06, 2016 32.16 32.27 32.16 32.27 6,547 +0.06(+0.19%)
Apr 05, 2016 32.00 32.27 31.91 32.21 500,375 -0.94(-2.84%)
Apr 04, 2016 33.45 33.45 33.15 33.15 10,581 -0.12(-0.36%)
Apr 01, 2016 33.27 33.27 33.27 33.27 1,018 -0.73(-2.15%)
Mar 31, 2016 34.00 34.00 34.00 34.00 1,352 -0.77(-2.21%)
Mar 30, 2016 34.91 34.91 34.26 34.77 3,250 -0.54(-1.54%)
Mar 29, 2016 35.39 35.39 35.31 35.31 2,141 +1.32(+3.90%)
Mar 28, 2016 35.37 35.37 33.95 33.99 4,779 +0.31(+0.92%)
Mar 24, 2016 33.68 33.68 33.68 0 +0.00(+0.00%)
Mar 23, 2016 35.00 35.00 33.50 33.68 16,827 -2.83(-7.75%)
Mar 22, 2016 36.65 36.86 36.51 36.51 1,950 -0.41(-1.11%)
Mar 21, 2016 36.90 36.92 36.89 36.92 1,237 +0.32(+0.87%)
Mar 18, 2016 36.50 36.63 36.50 36.60 9,569 +0.06(+0.16%)
Mar 17, 2016 36.15 36.54 35.88 36.54 24,404 +0.27(+0.74%)
Mar 16, 2016 35.90 36.27 35.90 36.27 35,829 +0.28(+0.78%)
Mar 15, 2016 36.00 36.06 35.80 35.99 2,085 -0.71(-1.93%)
Mar 14, 2016 37.03 37.03 36.56 36.70 3,509 -0.39(-1.05%)
Mar 11, 2016 36.50 37.11 36.39 37.09 5,221 +1.36(+3.81%)
Mar 10, 2016 36.21 36.21 35.25 35.73 1,938 -0.08(-0.22%)
Mar 09, 2016 35.78 35.81 35.30 35.81 1,402 +0.13(+0.36%)
Mar 08, 2016 36.15 36.46 35.68 35.68 47,329 -0.93(-2.54%)
Mar 07, 2016 36.43 36.61 36.31 36.61 8,539 +0.22(+0.60%)
Mar 04, 2016 36.43 36.50 36.19 36.39 3,200 +1.02(+2.88%)
Mar 03, 2016 35.00 35.37 35.00 35.37 817 +1.54(+4.55%)
Mar 02, 2016 33.67 33.83 33.66 33.83 2,311 +1.09(+3.33%)
Mar 01, 2016 31.85 32.84 31.85 32.74 10,225 +0.59(+1.84%)
Feb 29, 2016 32.07 32.32 32.07 32.15 3,424 -0.45(-1.40%)
Feb 26, 2016 33.01 33.01 32.57 32.60 4,158 -1.01(-2.99%)
Feb 25, 2016 33.49 33.61 33.29 33.61 2,596 +0.13(+0.39%)
Feb 24, 2016 32.99 33.48 32.74 33.48 14,516 -0.11(-0.33%)
Feb 23, 2016 33.45 34.04 33.45 33.59 39,358 -0.02(-0.06%)
Feb 22, 2016 33.48 33.61 33.36 33.61 45,807 +0.92(+2.81%)
Feb 19, 2016 32.26 32.83 32.26 32.69 5,062 -0.19(-0.58%)
Feb 18, 2016 32.62 33.09 32.62 32.88 9,611 +1.96(+6.34%)
Feb 17, 2016 30.85 31.26 30.72 30.92 29,271 -0.33(-1.06%)
Feb 16, 2016 31.18 31.32 30.81 31.25 7,764 +2.49(+8.66%)
Feb 12, 2016 28.76 28.76 28.76 0 +0.26(+0.91%)
Feb 11, 2016 28.67 28.74 28.40 28.50 12,679 -0.54(-1.84%)
Feb 10, 2016 29.25 29.57 29.03 29.04 20,113 -1.16(-3.83%)
Feb 09, 2016 30.19 30.29 29.74 30.19 24,215 -1.08(-3.45%)
Feb 08, 2016 31.76 31.76 30.94 31.27 11,915 -0.02(-0.06%)
Feb 05, 2016 31.53 31.54 31.24 31.29 9,079 +0.34(+1.10%)
Feb 04, 2016 30.60 30.96 30.60 30.95 12,177 +1.22(+4.10%)
Feb 03, 2016 29.50 29.73 29.05 29.73 46,840 -1.28(-4.13%)
Feb 02, 2016 30.85 31.10 30.81 31.01 25,782 -0.86(-2.71%)
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.