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 31, 2018 56.23 56.23 55.90 56.06 8,833 -1.11(-1.93%)
Jul 30, 2018 57.41 57.41 57.10 57.17 4,785 -0.19(-0.33%)
Jul 27, 2018 56.95 57.60 56.95 57.36 80,900 +0.16(+0.28%)
Jul 26, 2018 57.25 57.25 57.15 57.20 54,477 +0.56(+0.99%)
Jul 25, 2018 56.15 56.71 56.15 56.64 4,309 +0.65(+1.15%)
Jul 24, 2018 55.95 56.22 55.83 55.99 2,346 +0.42(+0.76%)
Jul 23, 2018 55.57 55.57 55.57 55.57 1,701 +0.34(+0.62%)
Jul 20, 2018 55.37 55.37 55.22 55.23 2,063 -0.41(-0.73%)
Jul 19, 2018 55.63 55.73 55.63 55.63 3,759 -0.27(-0.48%)
Jul 18, 2018 56.01 56.24 55.83 55.90 8,066 +0.42(+0.77%)
Jul 17, 2018 55.39 55.60 55.35 55.48 7,565 -0.36(-0.64%)
Jul 16, 2018 56.05 56.05 55.84 55.84 3,797 +0.12(+0.21%)
Jul 13, 2018 55.65 55.86 55.55 55.72 3,537 +0.37(+0.67%)
Jul 12, 2018 55.31 55.35 55.15 55.35 3,343 -0.91(-1.62%)
Jul 11, 2018 56.63 56.73 56.11 56.26 4,196 -0.36(-0.63%)
Jul 10, 2018 56.59 56.77 56.51 56.62 9,822 -0.20(-0.34%)
Jul 09, 2018 56.85 57.00 56.65 56.81 5,587 +0.38(+0.67%)
Jul 06, 2018 55.59 56.74 55.59 56.43 3,580 +1.50(+2.73%)
Jul 05, 2018 54.76 54.93 54.66 54.93 2,617 +0.27(+0.50%)
Jul 03, 2018 54.66 54.66 54.66 0 -0.62(-1.13%)
Jul 02, 2018 54.93 55.16 54.93 55.28 4,582 -0.16(-0.28%)
Jun 29, 2018 55.63 55.44 5,364 -0.14(-0.25%)
Jun 28, 2018 55.12 55.78 55.12 55.58 3,388 -0.50(-0.90%)
Jun 27, 2018 56.89 56.89 56.02 56.08 149,049 +0.05(+0.09%)
Jun 26, 2018 56.07 56.17 55.85 56.03 2,557 -0.04(-0.07%)
Jun 25, 2018 55.82 56.07 55.68 56.07 3,093 -0.48(-0.85%)
Jun 22, 2018 56.60 56.63 56.51 56.55 2,267 +0.64(+1.14%)
Jun 21, 2018 55.87 55.92 55.66 55.91 3,300 -0.23(-0.41%)
Jun 20, 2018 56.35 56.35 56.03 56.14 3,843 -0.26(-0.46%)
Jun 19, 2018 55.99 56.40 55.83 56.40 3,212 +0.51(+0.91%)
Jun 18, 2018 56.67 56.67 55.68 55.89 3,955 -1.93(-3.34%)
Jun 15, 2018 57.61 58.15 57.61 57.82 5,478 -0.07(-0.13%)
Jun 14, 2018 57.89 57.89 57.89 57.89 4,374 +0.21(+0.36%)
Jun 13, 2018 57.82 57.88 57.39 57.69 11,841 -0.07(-0.13%)
Jun 12, 2018 57.93 57.93 57.76 57.76 12,984 -0.45(-0.77%)
Jun 11, 2018 58.33 58.54 58.21 58.21 7,797 +0.38(+0.66%)
Jun 08, 2018 57.91 57.91 57.83 57.83 2,187 -0.15(-0.26%)
Jun 07, 2018 58.19 58.19 57.98 57.98 2,696 +0.55(+0.97%)
Jun 06, 2018 56.66 57.45 56.66 57.42 13,199 +0.55(+0.98%)
Jun 05, 2018 56.81 56.87 56.81 56.87 1,022 +0.42(+0.75%)
Jun 04, 2018 56.67 56.67 56.45 56.45 1,363 +0.57(+1.03%)
Jun 01, 2018 55.80 56.00 55.80 55.88 1,747 +0.33(+0.59%)
May 31, 2018 55.40 55.58 55.38 55.55 3,357 +0.17(+0.31%)
May 30, 2018 55.20 55.60 55.20 55.38 4,687 +0.22(+0.40%)
May 29, 2018 55.51 55.51 54.91 55.16 4,942 -1.09(-1.94%)
May 25, 2018 56.25 56.25 56.25 0 -0.58(-1.02%)
May 24, 2018 57.05 57.05 56.83 56.83 972 -0.18(-0.32%)
May 23, 2018 56.92 57.02 56.60 57.01 3,264 -0.98(-1.69%)
May 22, 2018 57.59 58.05 57.26 57.99 1,989 +0.08(+0.14%)
May 21, 2018 57.91 57.91 57.91 57.91 946 -0.25(-0.43%)
May 18, 2018 58.06 58.16 58.06 58.16 743 +0.34(+0.59%)
May 17, 2018 58.24 58.24 57.82 57.82 1,744 -0.38(-0.65%)
May 16, 2018 57.92 58.26 57.92 58.20 1,163 +0.64(+1.10%)
May 15, 2018 57.95 57.95 57.45 57.56 5,073 -0.24(-0.41%)
May 14, 2018 57.89 57.89 57.80 57.80 1,798 -1.05(-1.78%)
May 11, 2018 58.64 58.87 58.64 58.85 1,272 +0.44(+0.74%)
May 10, 2018 58.63 58.63 58.41 58.41 1,635 +0.69(+1.19%)
May 09, 2018 57.65 57.93 57.65 57.73 3,592 -0.29(-0.50%)
May 08, 2018 58.73 58.84 58.00 58.02 5,505 +2.38(+4.28%)
May 07, 2018 55.76 55.78 55.51 55.64 3,163 -0.44(-0.78%)
May 04, 2018 55.95 56.21 55.95 56.08 2,302 +0.49(+0.89%)
May 03, 2018 55.19 55.81 55.07 55.59 4,306 +0.16(+0.28%)
May 02, 2018 55.88 55.88 55.24 55.43 5,022 -0.77(-1.37%)
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.