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 (%)
Oct 31, 2006 39.25 39.25 38.30 39.25 27,076 -0.25(-0.63%)
Oct 30, 2006 39.50 39.50 39.10 39.50 51,635 +0.60(+1.54%)
Oct 27, 2006 38.90 39.60 38.90 38.90 65,130 -0.45(-1.14%)
Oct 26, 2006 39.35 39.35 38.45 39.35 32,749 +0.85(+2.21%)
Oct 25, 2006 38.50 38.50 38.05 38.50 30,001 +0.05(+0.13%)
Oct 24, 2006 38.45 38.45 38.00 38.45 70,081 +0.00(+0.00%)
Oct 23, 2006 38.50 38.45 37.70 38.45 25,872 -0.05(-0.13%)
Oct 20, 2006 38.50 38.75 38.15 38.50 107,228 +0.85(+2.26%)
Oct 19, 2006 37.65 37.65 37.00 37.65 39,825 +0.15(+0.40%)
Oct 18, 2006 37.50 37.70 37.20 37.50 168,764 -0.10(-0.27%)
Oct 17, 2006 37.60 37.60 37.05 37.60 55,655 +0.95(+2.59%)
Oct 16, 2006 36.65 36.90 36.40 36.65 22,150 +0.15(+0.41%)
Oct 13, 2006 36.50 36.50 35.90 36.50 76,035 +0.50(+1.39%)
Oct 12, 2006 36.00 36.00 34.85 36.00 81,465 +0.80(+2.27%)
Oct 11, 2006 35.20 35.25 34.65 35.20 142,554 -0.45(-1.26%)
Oct 10, 2006 35.65 35.65 35.35 35.65 337,624 +0.80(+2.30%)
Oct 09, 2006 34.85 34.85 34.30 34.85 47,094 +0.30(+0.87%)
Oct 06, 2006 34.55 34.95 34.30 34.55 49,458 -0.55(-1.57%)
Oct 05, 2006 35.10 35.55 34.95 35.10 27,786 -0.90(-2.50%)
Oct 04, 2006 36.00 36.00 34.20 36.00 30,366 -0.35(-0.96%)
Oct 03, 2006 36.35 37.15 36.25 36.35 105,166 -1.55(-4.09%)
Oct 02, 2006 37.90 38.10 37.60 37.90 31,837 +0.00(+0.00%)
Sep 29, 2006 37.90 37.90 37.25 37.90 54,083 +0.15(+0.40%)
Sep 28, 2006 37.75 37.80 37.30 37.75 32,294 +0.25(+0.67%)
Sep 27, 2006 37.50 37.50 36.90 37.50 31,268 +1.00(+2.74%)
Sep 26, 2006 36.75 36.50 35.55 36.50 35,204 -0.25(-0.68%)
Sep 25, 2006 36.75 36.75 35.90 36.75 17,682 +0.25(+0.68%)
Sep 22, 2006 36.50 36.85 36.05 36.50 29,976 -0.75(-2.01%)
Sep 21, 2006 37.25 37.45 36.70 37.25 34,465 +0.80(+2.19%)
Sep 20, 2006 36.45 36.45 35.30 36.45 40,359 +0.65(+1.82%)
Sep 19, 2006 35.80 36.65 35.75 35.80 89,862 -1.40(-3.76%)
Sep 18, 2006 37.20 37.30 36.85 37.20 37,015 -0.30(-0.80%)
Sep 15, 2006 37.50 37.60 37.05 37.50 24,556 -0.25(-0.66%)
Sep 14, 2006 37.75 38.00 37.55 37.75 39,194 +0.90(+2.44%)
Sep 13, 2006 36.85 36.85 36.20 36.85 67,376 -1.10(-2.90%)
Sep 12, 2006 37.95 37.95 37.25 37.95 39,297 -0.95(-2.44%)
Sep 11, 2006 38.90 39.10 38.35 38.90 50,165 -0.40(-1.02%)
Sep 08, 2006 39.30 39.70 39.20 39.30 20,168 -1.95(-4.73%)
Sep 06, 2006 41.25 41.40 40.80 41.25 11,301 -0.50(-1.20%)
Sep 05, 2006 41.75 41.80 41.35 41.75 20,415 +0.95(+2.33%)
Sep 01, 2006 40.80 40.80 40.25 40.80 21,607 -0.10(-0.24%)
Aug 31, 2006 40.90 41.05 40.55 40.90 23,271 -0.05(-0.12%)
Aug 30, 2006 40.95 41.00 40.65 40.95 23,841 -0.60(-1.44%)
Aug 29, 2006 41.55 41.55 40.90 41.55 32,018 +0.80(+1.96%)
Aug 28, 2006 40.75 41.48 40.35 40.75 32,468 -1.60(-3.78%)
Aug 25, 2006 42.35 42.35 41.85 42.35 27,370 -0.50(-1.17%)
Aug 24, 2006 42.85 43.00 42.45 42.85 25,598 +0.55(+1.30%)
Aug 23, 2006 42.30 42.95 42.25 42.30 11,622 -0.10(-0.24%)
Aug 22, 2006 42.40 42.55 42.10 42.40 14,585 +0.60(+1.44%)
Aug 21, 2006 41.80 41.85 41.35 41.80 20,908 -0.70(-1.65%)
Aug 18, 2006 42.50 42.50 41.90 42.50 21,764 -0.25(-0.58%)
Aug 17, 2006 42.75 42.95 42.15 42.75 15,976 -0.05(-0.12%)
Aug 16, 2006 42.80 42.85 42.00 42.80 40,571 +0.65(+1.54%)
Aug 15, 2006 42.15 42.15 41.65 42.15 69,318 +1.01(+2.46%)
Aug 14, 2006 41.14 41.75 41.05 41.14 27,256 -0.21(-0.51%)
Aug 11, 2006 41.35 41.50 40.95 41.35 24,108 -0.95(-2.25%)
Aug 10, 2006 42.30 42.55 42.15 42.30 42,581 +0.20(+0.48%)
Aug 09, 2006 42.10 42.40 41.85 42.10 33,112 +0.60(+1.45%)
Aug 08, 2006 41.50 41.95 41.50 41.50 43,100 +0.65(+1.59%)
Aug 07, 2006 40.85 41.00 40.50 40.85 31,579 -0.81(-1.94%)
Aug 04, 2006 41.66 42.30 41.50 41.66 17,206 -0.64(-1.51%)
Aug 03, 2006 42.30 42.30 41.55 42.30 11,694 +0.40(+0.95%)
Aug 02, 2006 41.90 41.95 41.40 41.90 32,696 +0.40(+0.96%)
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.