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 30, 2010 43.02 43.10 42.72 42.90 11,329 -0.40(-0.92%)
Jul 29, 2010 43.15 43.60 43.05 43.30 10,496 -0.38(-0.87%)
Jul 28, 2010 43.35 43.68 43.35 43.68 43,598 +1.63(+3.88%)
Jul 27, 2010 42.35 42.67 42.05 42.05 87,686 -1.07(-2.48%)
Jul 26, 2010 43.43 43.43 42.82 43.12 18,304 -0.16(-0.37%)
Jul 23, 2010 43.06 43.55 43.06 43.28 16,716 +0.72(+1.69%)
Jul 22, 2010 41.80 42.97 41.80 42.56 79,699 +0.37(+0.88%)
Jul 21, 2010 42.84 42.84 41.81 42.19 73,478 -1.21(-2.79%)
Jul 20, 2010 42.50 43.60 42.50 43.40 48,865 -0.12(-0.28%)
Jul 19, 2010 43.70 43.70 43.29 43.52 9,300 +0.25(+0.58%)
Jul 16, 2010 44.16 44.28 43.15 43.27 11,623 -1.72(-3.82%)
Jul 15, 2010 44.42 44.99 44.15 44.99 29,095 -0.02(-0.04%)
Jul 14, 2010 44.92 45.27 44.76 45.01 11,897 +0.36(+0.81%)
Jul 13, 2010 44.05 44.84 44.05 44.65 11,291 +0.45(+1.02%)
Jul 12, 2010 44.18 44.55 44.12 44.20 27,782 -0.18(-0.41%)
Jul 09, 2010 44.19 44.79 44.19 44.38 18,779 +0.13(+0.29%)
Jul 08, 2010 44.01 44.38 44.01 44.25 16,218 -0.42(-0.94%)
Jul 07, 2010 43.25 44.67 43.25 44.67 27,867 +1.36(+3.14%)
Jul 06, 2010 43.35 44.08 43.26 43.31 11,016 +1.67(+4.01%)
Jul 02, 2010 41.55 41.64 41.17 41.64 15,327 -0.76(-1.79%)
Jul 01, 2010 42.26 42.47 41.96 42.40 13,413 +0.90(+2.17%)
Jun 30, 2010 42.00 42.17 41.50 41.50 15,026 -0.25(-0.60%)
Jun 29, 2010 42.50 42.60 41.75 41.75 10,773 -2.34(-5.31%)
Jun 25, 2010 43.55 44.09 43.54 44.09 13,032 -0.30(-0.68%)
Jun 24, 2010 44.50 44.54 44.00 44.39 46,631 +0.79(+1.81%)
Jun 23, 2010 43.78 44.22 43.48 43.60 31,918 -0.16(-0.37%)
Jun 22, 2010 44.25 44.50 43.76 43.76 8,339 -0.11(-0.25%)
Jun 21, 2010 44.90 44.90 43.87 43.87 21,535 +1.67(+3.96%)
Jun 18, 2010 41.90 42.20 41.90 42.20 5,633 +0.19(+0.45%)
Jun 17, 2010 42.00 42.25 42.00 42.01 61,068 -0.06(-0.14%)
Jun 16, 2010 42.25 42.34 42.01 42.07 6,033 -0.12(-0.28%)
Jun 15, 2010 41.44 42.19 41.44 42.19 24,050 +0.59(+1.42%)
Jun 14, 2010 41.84 42.05 41.60 41.60 8,583 +0.19(+0.46%)
Jun 11, 2010 41.28 41.65 41.23 41.41 12,243 -1.09(-2.56%)
Jun 10, 2010 41.20 42.50 41.20 42.50 32,638 +2.35(+5.85%)
Jun 09, 2010 40.23 40.71 40.15 40.15 24,052 -0.98(-2.38%)
Jun 08, 2010 40.50 41.13 40.50 41.13 23,958 +0.83(+2.06%)
Jun 07, 2010 40.31 40.84 40.30 40.30 10,810 -1.04(-2.52%)
Jun 04, 2010 41.60 42.09 41.34 41.34 25,715 -1.16(-2.73%)
Jun 03, 2010 42.63 43.06 42.34 42.50 29,997 -0.99(-2.28%)
Jun 02, 2010 42.30 43.54 42.30 43.49 48,436 -0.51(-1.16%)
Jun 01, 2010 44.54 44.90 44.00 44.00 46,443 -1.01(-2.24%)
May 28, 2010 46.27 46.27 44.86 45.01 39,061 -1.26(-2.72%)
May 27, 2010 45.25 46.27 45.06 46.27 27,130 +2.37(+5.40%)
May 26, 2010 43.91 44.52 43.83 43.90 285,439 +1.15(+2.69%)
May 25, 2010 41.48 42.75 41.25 42.75 103,162 -0.10(-0.23%)
May 24, 2010 43.32 43.35 42.85 42.85 41,244 -1.80(-4.03%)
May 21, 2010 43.60 44.69 43.21 44.65 44,168 +1.40(+3.24%)
May 20, 2010 43.46 43.50 43.25 43.25 75,346 -0.90(-2.04%)
May 19, 2010 44.10 44.48 43.82 44.15 53,544 +0.91(+2.10%)
May 18, 2010 43.70 44.45 43.06 43.24 38,953 -1.16(-2.61%)
May 17, 2010 44.35 44.89 43.55 44.40 51,137 -0.94(-2.07%)
May 14, 2010 45.82 45.82 44.86 45.34 60,160 -0.58(-1.26%)
May 13, 2010 45.80 46.23 45.21 45.92 32,849 -0.40(-0.86%)
May 12, 2010 45.10 46.35 45.10 46.32 51,812 +1.57(+3.51%)
May 11, 2010 45.11 45.43 44.75 44.75 99,990 -1.35(-2.93%)
May 10, 2010 46.15 46.40 45.87 46.10 16,914 +1.70(+3.83%)
May 07, 2010 45.02 45.34 44.00 44.40 15,012 -0.60(-1.33%)
May 06, 2010 45.49 45.50 44.05 45.00 32,039 -0.65(-1.42%)
May 05, 2010 45.85 46.00 45.65 45.65 24,883 -0.35(-0.76%)
May 04, 2010 46.65 46.65 46.00 46.00 13,236 -1.40(-2.95%)
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.