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 (%)
Jun 30, 2011 50.00 50.10 49.85 49.86 32,760 +0.33(+0.67%)
Jun 29, 2011 49.25 49.53 49.02 49.53 42,642 +0.40(+0.81%)
Jun 28, 2011 48.68 49.13 48.65 49.13 102,839 +0.31(+0.63%)
Jun 27, 2011 48.32 48.82 48.32 48.82 14,672 +0.27(+0.56%)
Jun 24, 2011 49.20 49.20 48.55 48.55 8,848 +0.20(+0.41%)
Jun 23, 2011 48.40 48.40 48.16 48.35 11,684 -0.45(-0.92%)
Jun 22, 2011 49.02 49.20 48.80 48.80 169,136 +0.01(+0.02%)
Jun 21, 2011 48.35 48.90 48.35 48.79 11,691 +0.96(+2.01%)
Jun 20, 2011 47.78 47.91 47.77 47.83 5,398 -0.34(-0.71%)
Jun 17, 2011 47.92 48.47 47.92 48.17 15,412 +0.45(+0.94%)
Jun 16, 2011 47.71 48.07 47.58 47.72 11,602 -0.74(-1.53%)
Jun 15, 2011 48.83 48.95 48.35 48.46 44,130 -0.84(-1.70%)
Jun 14, 2011 48.90 49.60 48.90 49.30 20,411 +0.72(+1.48%)
Jun 13, 2011 48.66 48.81 48.58 48.58 6,558 -0.17(-0.35%)
Jun 10, 2011 48.98 49.03 48.65 48.75 51,914 -0.65(-1.32%)
Jun 09, 2011 49.00 49.43 49.00 49.40 9,191 +0.03(+0.06%)
Jun 08, 2011 49.17 49.37 49.09 49.37 40,555 +0.30(+0.61%)
Jun 07, 2011 48.99 49.36 48.99 49.07 19,535 +0.57(+1.18%)
Jun 06, 2011 48.40 48.65 48.26 48.50 15,206 -0.81(-1.64%)
Jun 03, 2011 48.84 49.40 48.84 49.31 9,046 +0.23(+0.47%)
May 24, 2011 49.30 49.38 48.76 49.08 5,967 +0.38(+0.78%)
May 23, 2011 48.84 49.13 48.62 48.70 4,040 -0.59(-1.20%)
May 20, 2011 50.00 50.00 49.27 49.29 20,347 -1.04(-2.07%)
May 19, 2011 50.30 50.48 50.18 50.33 15,647 -0.61(-1.20%)
May 18, 2011 50.31 50.97 50.31 50.94 26,850 +1.04(+2.08%)
May 17, 2011 49.75 50.13 49.52 49.90 24,436 -0.20(-0.40%)
May 16, 2011 50.24 50.38 49.90 50.10 13,126 -0.75(-1.47%)
May 13, 2011 51.51 51.59 50.74 50.85 46,300 -1.54(-2.94%)
May 12, 2011 52.41 52.48 51.92 52.39 7,013 -0.01(-0.02%)
May 11, 2011 53.27 53.27 52.40 52.40 30,415 -1.38(-2.57%)
May 10, 2011 53.51 53.89 53.51 53.78 12,952 -0.41(-0.76%)
May 09, 2011 53.51 54.19 53.51 54.19 241,206 +0.54(+1.01%)
May 06, 2011 54.00 54.25 53.65 53.65 90,826 +1.40(+2.68%)
May 05, 2011 53.65 53.91 52.25 52.25 48,055 -1.20(-2.25%)
May 04, 2011 54.21 54.21 53.36 53.45 12,860 -0.35(-0.65%)
May 03, 2011 54.35 54.38 53.56 53.80 13,776 -0.08(-0.15%)
May 02, 2011 53.88 53.88 53.88 53.88 8,419 +0.04(+0.07%)
Apr 29, 2011 53.25 53.95 53.25 53.84 14,223 +0.14(+0.26%)
Apr 28, 2011 53.10 53.70 53.10 53.70 6,193 +0.88(+1.67%)
Apr 27, 2011 52.88 52.90 52.45 52.82 6,284 -0.41(-0.77%)
Apr 26, 2011 52.90 53.45 52.90 53.23 8,649 +0.08(+0.15%)
Apr 25, 2011 53.15 53.55 53.15 53.15 6,693 -0.86(-1.59%)
Apr 21, 2011 53.94 54.35 53.94 54.01 12,156 +0.46(+0.86%)
Apr 20, 2011 52.99 53.55 52.99 53.55 23,812 +0.96(+1.83%)
Apr 19, 2011 52.65 52.65 52.37 52.59 6,818 +0.84(+1.62%)
Apr 18, 2011 52.16 52.16 51.55 51.75 16,899 -0.85(-1.62%)
Apr 15, 2011 53.20 53.20 52.50 52.60 7,923 -0.58(-1.09%)
Apr 14, 2011 53.48 53.48 53.14 53.18 12,413 +0.07(+0.13%)
Apr 13, 2011 53.25 53.60 53.11 53.11 7,078 -0.39(-0.73%)
Apr 12, 2011 53.40 53.74 53.18 53.50 6,217 +0.10(+0.19%)
Apr 11, 2011 54.11 54.11 53.40 53.40 9,792 -0.50(-0.93%)
Apr 08, 2011 54.06 54.43 53.84 53.90 13,238 +0.50(+0.94%)
Apr 07, 2011 53.75 53.80 53.17 53.40 9,503 -0.99(-1.82%)
Apr 06, 2011 54.35 54.45 54.07 54.39 22,477 -1.01(-1.82%)
Apr 05, 2011 55.05 55.57 55.05 55.40 15,756 -0.68(-1.21%)
Apr 04, 2011 56.18 56.40 56.08 56.08 5,613 +0.51(+0.92%)
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.