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 26, 2010 49.50 50.00 49.50 49.85 6,004 +0.10(+0.20%)
Feb 25, 2010 48.85 49.75 48.76 49.75 91,633 +0.23(+0.46%)
Feb 24, 2010 49.47 49.70 49.17 49.52 24,795 +0.51(+1.04%)
Feb 23, 2010 49.50 49.60 49.00 49.01 37,241 -0.74(-1.49%)
Feb 22, 2010 49.55 50.00 49.51 49.75 35,076 +0.93(+1.90%)
Feb 19, 2010 48.13 49.00 48.13 48.82 38,046 -0.60(-1.21%)
Feb 18, 2010 49.45 50.38 49.40 49.42 42,753 -0.83(-1.65%)
Feb 17, 2010 50.15 50.45 49.79 50.25 16,894 +0.25(+0.50%)
Feb 16, 2010 49.40 50.14 49.40 50.00 26,731 +1.36(+2.80%)
Feb 12, 2010 48.64 48.64 48.64 0 -0.48(-0.98%)
Feb 11, 2010 47.70 49.12 47.70 49.12 64,266 +1.07(+2.23%)
Feb 10, 2010 48.05 48.50 47.72 48.05 12,174 -0.73(-1.50%)
Feb 09, 2010 48.21 48.78 47.63 48.78 195,547 +1.94(+4.14%)
Feb 08, 2010 46.66 47.23 46.51 46.84 8,514 -0.65(-1.37%)
Feb 05, 2010 47.35 47.49 46.26 47.49 54,615 +0.06(+0.13%)
Feb 04, 2010 48.00 48.00 47.20 47.43 141,669 -2.01(-4.07%)
Feb 03, 2010 49.45 49.67 49.15 49.44 30,431 -0.86(-1.71%)
Feb 02, 2010 49.66 50.50 49.64 50.30 12,999 +2.20(+4.57%)
Feb 01, 2010 47.66 48.10 47.32 48.10 33,569 -0.15(-0.31%)
Jan 29, 2010 48.16 48.85 47.77 48.25 6,825 -0.22(-0.45%)
Jan 28, 2010 49.22 49.22 48.17 48.47 10,219 -0.54(-1.10%)
Jan 27, 2010 49.00 49.59 48.71 49.01 37,238 -0.89(-1.78%)
Jan 26, 2010 49.50 50.24 49.50 49.90 13,299 -0.23(-0.46%)
Jan 25, 2010 50.57 50.58 50.13 50.13 26,871 +0.53(+1.07%)
Jan 22, 2010 50.79 50.79 49.60 49.60 39,092 -1.83(-3.56%)
Jan 21, 2010 51.95 52.20 51.34 51.43 48,696 +0.08(+0.16%)
Jan 20, 2010 51.70 51.70 51.01 51.35 18,390 -2.05(-3.84%)
Jan 19, 2010 52.89 53.40 52.89 53.40 14,783 -1.40(-2.55%)
Jan 15, 2010 54.80 54.80 54.80 0 -0.23(-0.42%)
Jan 14, 2010 54.95 55.03 54.26 55.03 48,683 +2.28(+4.32%)
Jan 13, 2010 52.65 52.95 52.06 52.75 133,365 -0.80(-1.49%)
Jan 12, 2010 54.25 54.25 53.55 53.55 109,793 +0.50(+0.94%)
Jan 11, 2010 52.50 53.14 52.50 53.05 57,726 +0.46(+0.87%)
Jan 08, 2010 52.44 52.59 52.11 52.59 83,566 +0.39(+0.75%)
Jan 07, 2010 52.04 52.44 52.04 52.20 68,932 -0.98(-1.84%)
Jan 06, 2010 52.30 53.20 52.30 53.18 33,145 +0.68(+1.30%)
Jan 05, 2010 51.80 52.57 51.80 52.50 102,543 +1.55(+3.04%)
Jan 04, 2010 50.15 51.00 49.81 50.95 51,268 +1.19(+2.39%)
Dec 31, 2009 49.76 49.76 49.76 0 -0.24(-0.48%)
Dec 30, 2009 49.52 50.24 49.52 50.00 13,489 -0.20(-0.40%)
Dec 29, 2009 50.11 50.75 50.05 50.20 10,452 +0.68(+1.37%)
Dec 28, 2009 49.80 50.02 49.50 49.52 32,490 -0.35(-0.70%)
Dec 24, 2009 49.55 50.39 49.55 49.87 5,956 +1.67(+3.46%)
Dec 23, 2009 47.95 48.33 47.90 48.20 29,759 +0.54(+1.13%)
Dec 22, 2009 47.65 48.00 47.60 47.66 77,301 +0.17(+0.36%)
Dec 21, 2009 47.45 47.64 47.02 47.49 55,556 +0.19(+0.40%)
Dec 18, 2009 47.05 47.59 47.05 47.30 26,766 -1.80(-3.67%)
Dec 17, 2009 49.05 49.23 48.90 49.10 52,191 -1.19(-2.37%)
Dec 16, 2009 50.00 50.44 50.00 50.29 86,221 +0.09(+0.18%)
Dec 15, 2009 49.76 50.24 49.76 50.20 9,753 -0.79(-1.55%)
Dec 14, 2009 50.62 51.00 50.59 50.99 8,745 +0.14(+0.28%)
Dec 11, 2009 50.40 50.86 50.40 50.85 15,970 +1.85(+3.78%)
Dec 10, 2009 48.96 49.15 48.91 49.00 19,464 -0.68(-1.37%)
Dec 09, 2009 49.71 49.85 49.40 49.68 14,896 +0.09(+0.18%)
Dec 08, 2009 50.30 50.30 49.51 49.59 19,397 +0.23(+0.47%)
Dec 07, 2009 49.72 49.72 49.16 49.36 15,449 +0.47(+0.96%)
Dec 04, 2009 48.46 49.35 48.45 48.89 87,889 +0.90(+1.88%)
Dec 03, 2009 48.00 48.46 47.90 47.99 13,255 +0.74(+1.57%)
Dec 02, 2009 46.75 47.35 46.75 47.25 24,136 +0.65(+1.39%)
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.