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, 2004 18.30 18.45 18.15 18.30 14,800 -0.35(-1.88%)
Jul 29, 2004 18.65 19.00 18.65 18.65 14,965 +0.00(+0.00%)
Jul 28, 2004 18.65 19.00 18.65 18.65 14,965 -0.55(-2.86%)
Jul 27, 2004 19.20 19.30 19.00 19.20 15,415 +0.00(+0.00%)
Jul 26, 2004 19.20 19.30 19.00 19.20 15,415 +0.00(+0.00%)
Jul 23, 2004 19.20 19.30 19.00 19.20 14,777 +0.00(+0.00%)
Jul 22, 2004 19.20 19.30 19.00 19.20 14,777 -0.25(-1.29%)
Jul 21, 2004 19.45 19.45 19.10 19.45 6,453 +0.30(+1.57%)
Jul 20, 2004 19.15 19.45 19.15 19.15 15,560 +0.15(+0.79%)
Jul 19, 2004 19.00 19.30 19.00 19.00 7,098 -0.30(-1.55%)
Jul 16, 2004 19.30 19.35 19.15 19.30 3,797 -0.05(-0.26%)
Jul 15, 2004 19.35 19.40 19.20 19.35 9,269 -0.05(-0.26%)
Jul 14, 2004 19.40 19.40 19.10 19.40 15,328 +0.52(+2.75%)
Jul 13, 2004 18.88 19.15 18.87 18.88 35,370 +0.03(+0.16%)
Jul 12, 2004 18.85 18.90 18.55 18.85 10,864 +0.17(+0.91%)
Jul 09, 2004 18.68 18.75 18.35 18.68 8,590 +0.33(+1.80%)
Jul 08, 2004 18.35 18.40 18.00 18.35 16,837 -0.15(-0.81%)
Jul 07, 2004 18.50 18.65 18.25 18.50 7,619 -0.80(-4.15%)
Jul 06, 2004 19.30 19.35 19.00 19.30 6,743 -0.45(-2.28%)
Jul 02, 2004 19.75 19.80 19.60 19.75 7,897 +0.10(+0.51%)
Jul 01, 2004 19.65 19.65 19.35 19.65 8,381 +0.00(+0.00%)
Jun 30, 2004 19.75 19.65 19.35 19.65 8,381 +0.25(+1.29%)
Jun 29, 2004 19.40 19.60 19.25 19.40 8,715 +0.00(+0.00%)
Jun 28, 2004 19.35 19.60 19.25 19.40 8,715 +0.05(+0.26%)
Jun 25, 2004 19.05 19.40 19.00 19.35 13,383 +0.30(+1.57%)
Jun 24, 2004 19.05 19.05 18.75 19.05 10,701 -0.40(-2.06%)
Jun 23, 2004 19.45 19.75 19.40 19.45 6,515 -0.10(-0.51%)
Jun 22, 2004 19.55 19.75 19.40 19.55 8,196 +0.15(+0.77%)
Jun 21, 2004 19.40 19.45 19.15 19.40 13,470 -0.05(-0.26%)
Jun 18, 2004 19.45 19.65 19.35 19.45 7,354 -0.10(-0.51%)
Jun 17, 2004 19.55 19.60 19.20 19.55 5,064 -0.20(-1.01%)
Jun 16, 2004 19.75 19.75 19.35 19.75 4,825 +0.20(+1.02%)
Jun 15, 2004 19.55 19.65 19.30 19.55 7,971 -0.18(-0.91%)
Jun 14, 2004 19.73 19.73 19.73 19.73 0 +0.73(+3.84%)
Jun 10, 2004 19.00 19.45 19.00 19.00 9,327 -0.41(-2.11%)
Jun 09, 2004 19.41 19.55 19.25 19.41 5,538 +0.26(+1.36%)
Jun 08, 2004 19.15 19.25 19.15 19.15 34,151 +0.50(+2.68%)
Jun 07, 2004 18.65 18.65 18.25 18.65 2,458 -0.20(-1.06%)
Jun 04, 2004 18.85 19.00 18.75 18.85 37,792 +0.00(+0.00%)
Jun 03, 2004 18.85 19.00 18.75 18.85 37,792 -0.65(-3.33%)
Jun 02, 2004 19.50 19.75 19.50 19.50 11,141 -0.45(-2.26%)
Jun 01, 2004 19.95 20.00 19.50 19.95 11,658 +0.45(+2.31%)
May 28, 2004 19.50 19.50 19.15 19.50 7,456 +0.00(+0.00%)
May 27, 2004 19.50 19.50 19.20 19.50 3,011 +0.20(+1.04%)
May 26, 2004 19.30 19.45 18.85 19.30 9,290 -0.15(-0.77%)
May 25, 2004 19.45 19.60 19.20 19.45 9,934 +0.35(+1.83%)
May 24, 2004 19.10 19.50 19.10 19.10 12,522 +0.00(+0.00%)
May 21, 2004 19.10 19.50 19.10 19.10 12,522 +0.65(+3.52%)
May 20, 2004 18.45 18.50 18.15 18.45 2,856 +0.45(+2.50%)
May 19, 2004 18.00 18.10 17.50 18.00 17,110 +0.00(+0.00%)
May 18, 2004 17.40 18.10 17.50 18.00 17,110 +0.60(+3.45%)
May 17, 2004 18.20 17.40 17.10 17.40 8,988 -0.80(-4.40%)
May 14, 2004 18.10 18.20 17.75 18.20 8,843 -0.80(-4.21%)
May 13, 2004 19.00 19.00 19.00 19.00 0 +0.00(+0.00%)
May 12, 2004 17.80 19.25 18.70 19.00 26,295 +1.20(+6.74%)
May 11, 2004 16.55 17.96 17.45 17.80 196,999 +1.25(+7.55%)
May 10, 2004 17.50 17.50 16.50 16.55 7,127 -0.95(-5.43%)
May 07, 2004 18.30 17.90 17.50 17.50 120,462 -0.80(-4.37%)
May 06, 2004 19.45 18.75 18.30 18.30 7,683 -1.15(-5.91%)
May 05, 2004 19.05 19.60 19.25 19.45 6,695 +0.40(+2.10%)
May 04, 2004 19.25 19.40 19.00 19.05 6,109 -0.20(-1.04%)
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.