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 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%)
Feb 01, 2016 31.75 32.01 31.74 31.88 9,327 +0.04(+0.11%)
Jan 29, 2016 31.36 31.89 31.29 31.84 10,830 +0.57(+1.84%)
Jan 28, 2016 31.11 31.34 31.11 31.27 21,140 +0.09(+0.30%)
Jan 27, 2016 31.20 31.55 31.00 31.17 11,755 +0.23(+0.74%)
Jan 26, 2016 30.39 31.08 30.39 30.94 20,773 -0.01(-0.03%)
Jan 25, 2016 31.63 31.63 30.95 30.95 24,876 -0.47(-1.50%)
Jan 22, 2016 31.02 31.49 31.02 31.42 20,169 +1.35(+4.49%)
Jan 21, 2016 29.94 30.20 29.81 30.07 38,755 -0.46(-1.52%)
Jan 20, 2016 30.51 30.66 30.11 30.54 37,106 -1.15(-3.63%)
Jan 19, 2016 31.61 31.95 31.52 31.68 16,628 +0.23(+0.75%)
Jan 15, 2016 31.45 31.45 31.45 0 -0.37(-1.16%)
Jan 14, 2016 31.43 31.93 31.35 31.82 13,689 +0.18(+0.57%)
Jan 13, 2016 32.04 32.04 31.55 31.64 6,398 -0.29(-0.89%)
Jan 12, 2016 31.68 32.02 31.68 31.93 16,394 -0.35(-1.07%)
Jan 11, 2016 32.43 32.54 31.93 32.27 15,690 -0.31(-0.95%)
Jan 08, 2016 32.60 32.65 32.45 32.58 5,785 -0.20(-0.61%)
Jan 07, 2016 32.97 32.98 32.67 32.78 4,292 -0.54(-1.62%)
Jan 06, 2016 33.65 33.65 33.22 33.32 5,141 -0.62(-1.81%)
Jan 05, 2016 33.74 34.02 33.74 33.94 11,502 +0.90(+2.71%)
Jan 04, 2016 33.20 33.36 33.04 33.04 2,812 -0.20(-0.62%)
Dec 31, 2015 33.24 33.24 33.24 0 -0.19(-0.56%)
Dec 30, 2015 33.46 33.55 33.42 33.43 7,268 -0.65(-1.91%)
Dec 29, 2015 34.01 34.19 33.95 34.09 19,002 +0.61(+1.81%)
Dec 28, 2015 33.47 33.65 33.42 33.48 6,521 +0.11(+0.33%)
Dec 24, 2015 33.37 33.37 33.37 0 +0.67(+2.05%)
Dec 23, 2015 32.55 32.73 32.55 32.70 18,810 +0.39(+1.21%)
Dec 22, 2015 32.09 32.33 32.08 32.31 79,818 -0.55(-1.67%)
Dec 21, 2015 32.90 32.99 32.70 32.86 8,812 +0.48(+1.48%)
Dec 18, 2015 32.32 32.38 32.24 32.38 3,909 -0.39(-1.19%)
Dec 17, 2015 33.02 33.08 32.77 32.77 5,486 -0.72(-2.15%)
Dec 16, 2015 33.20 33.49 33.07 33.49 7,459 +0.68(+2.07%)
Dec 15, 2015 33.04 33.04 32.72 32.81 19,723 +0.18(+0.55%)
Dec 14, 2015 33.20 33.20 32.50 32.63 5,478 -0.00(-0.02%)
Dec 11, 2015 32.69 32.69 32.56 32.63 5,833 -0.14(-0.41%)
Dec 10, 2015 32.91 32.91 32.77 32.77 2,747 +0.44(+1.36%)
Dec 09, 2015 32.36 32.65 32.29 32.33 11,261 -0.16(-0.49%)
Dec 08, 2015 32.45 32.55 32.45 32.49 11,391 -0.78(-2.34%)
Dec 07, 2015 33.15 33.36 33.15 33.27 9,001 -0.74(-2.18%)
Dec 04, 2015 33.70 34.01 33.70 34.01 1,266 +0.23(+0.68%)
Dec 03, 2015 33.98 33.98 33.74 33.78 2,041 -0.17(-0.50%)
Dec 02, 2015 34.26 34.26 33.95 33.95 8,223 -0.38(-1.11%)
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.