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 (%)
Sep 30, 2015 32.77 32.95 32.56 32.95 8,200 +0.88(+2.74%)
Sep 29, 2015 32.44 32.90 31.71 32.07 23,190 -0.83(-2.53%)
Sep 28, 2015 33.22 33.22 32.77 32.90 5,146 -2.28(-6.49%)
Sep 25, 2015 35.39 35.42 35.17 35.19 7,395 +0.84(+2.46%)
Sep 24, 2015 34.50 34.50 34.08 34.34 4,502 -0.16(-0.46%)
Sep 23, 2015 34.44 34.68 34.44 34.50 2,826 -0.02(-0.06%)
Sep 22, 2015 34.47 34.60 34.25 34.52 19,287 -0.50(-1.43%)
Sep 21, 2015 34.99 35.04 34.89 35.02 3,528 -0.01(-0.03%)
Sep 18, 2015 35.22 35.22 35.02 35.03 9,235 -1.59(-4.35%)
Sep 17, 2015 36.53 36.62 36.51 36.62 1,516 +0.22(+0.60%)
Sep 16, 2015 36.36 36.49 36.34 36.41 2,075 +0.81(+2.27%)
Sep 15, 2015 35.24 35.60 35.24 35.60 54,429 -0.12(-0.34%)
Sep 14, 2015 35.60 35.72 35.55 35.72 2,922 -0.37(-1.01%)
Sep 11, 2015 35.75 36.12 35.73 36.09 5,728 -0.34(-0.92%)
Sep 10, 2015 36.03 36.43 36.03 36.42 7,884 +0.56(+1.56%)
Sep 09, 2015 36.51 36.51 35.86 35.86 4,035 -0.68(-1.86%)
Sep 08, 2015 36.39 36.68 35.80 36.54 4,292 +1.09(+3.06%)
Sep 04, 2015 35.45 35.45 35.45 0 -0.70(-1.92%)
Sep 03, 2015 36.25 36.27 36.06 36.15 8,205 +0.17(+0.47%)
Sep 02, 2015 35.86 35.98 35.70 35.98 3,427 +0.15(+0.41%)
Sep 01, 2015 35.99 36.36 35.83 35.83 8,715 -1.25(-3.37%)
Aug 31, 2015 37.32 37.32 37.02 37.08 4,355 -0.81(-2.14%)
Aug 28, 2015 37.84 37.89 37.68 37.89 3,299 +1.32(+3.61%)
Aug 27, 2015 35.91 36.57 35.91 36.57 11,303 +0.22(+0.61%)
Aug 26, 2015 36.37 36.44 35.60 36.35 9,879 +1.13(+3.21%)
Aug 25, 2015 35.77 35.99 35.22 35.22 11,957 -0.98(-2.71%)
Aug 24, 2015 35.09 36.54 35.09 36.20 7,082 -0.87(-2.35%)
Aug 21, 2015 37.46 37.46 37.00 37.07 3,226 -0.18(-0.48%)
Aug 20, 2015 37.55 37.55 37.14 37.25 2,286 -1.50(-3.87%)
Aug 19, 2015 38.78 38.78 38.70 38.75 1,645 -0.19(-0.50%)
Aug 18, 2015 38.93 39.11 38.93 38.95 3,798 +0.08(+0.21%)
Aug 17, 2015 38.81 38.87 38.75 38.87 4,435 +0.12(+0.30%)
Aug 14, 2015 38.66 38.76 38.55 38.75 2,226 -0.30(-0.77%)
Aug 13, 2015 38.83 39.15 38.83 39.05 2,235 +0.47(+1.22%)
Aug 12, 2015 38.35 38.58 38.01 38.58 3,334 -0.59(-1.51%)
Aug 11, 2015 38.99 39.17 38.92 39.17 3,596 -0.16(-0.41%)
Aug 10, 2015 39.32 39.35 39.32 39.33 2,072 +0.34(+0.87%)
Aug 07, 2015 39.03 39.05 38.96 38.99 6,002 +0.36(+0.93%)
Aug 06, 2015 38.74 38.74 38.56 38.63 2,311 -0.50(-1.29%)
Aug 05, 2015 39.49 39.49 39.11 39.13 11,530 -0.76(-1.89%)
Aug 04, 2015 40.16 40.16 39.77 39.89 3,047 -2.89(-6.76%)
Aug 03, 2015 42.29 42.78 42.29 42.78 2,643 -0.54(-1.25%)
Jul 31, 2015 43.20 43.44 43.17 43.32 3,955 +0.21(+0.49%)
Jul 30, 2015 42.59 43.15 42.50 43.11 4,248 +0.41(+0.95%)
Jul 29, 2015 42.40 42.81 42.40 42.70 5,155 +0.86(+2.05%)
Jul 28, 2015 41.94 41.94 41.68 41.84 3,951 -0.14(-0.33%)
Jul 27, 2015 41.58 42.09 41.58 41.98 9,748 -0.23(-0.54%)
Jul 24, 2015 42.31 42.40 42.16 42.21 13,227 -1.27(-2.92%)
Jul 23, 2015 43.47 43.65 43.47 43.48 3,001 -0.14(-0.32%)
Jul 21, 2015 43.62 43.62 43.62 601 -0.93(-2.09%)
Jul 20, 2015 44.55 44.55 44.55 44.55 705 +0.10(+0.22%)
Jul 17, 2015 44.46 44.46 44.45 44.45 2,197 +0.32(+0.71%)
Jul 16, 2015 44.24 44.24 44.13 44.13 2,910 +0.35(+0.80%)
Jul 15, 2015 43.97 43.97 43.75 43.78 2,700 -0.56(-1.25%)
Jul 14, 2015 44.04 44.34 44.04 44.34 1,919 +0.76(+1.74%)
Jul 13, 2015 43.65 43.65 43.55 43.58 2,339 +0.58(+1.35%)
Jul 10, 2015 43.06 43.27 43.00 43.00 1,560 +0.57(+1.34%)
Jul 09, 2015 42.62 42.65 42.42 42.43 5,353 +0.37(+0.88%)
Jul 08, 2015 41.80 42.36 41.80 42.06 4,212 -1.73(-3.95%)
Jul 07, 2015 43.60 43.79 43.60 43.79 2,072 -0.66(-1.48%)
Jul 02, 2015 44.45 44.45 44.45 563 +0.35(+0.79%)
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.