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 (%)
May 31, 2016 34.80 35.38 34.80 35.11 2,691 +0.34(+0.97%)
May 27, 2016 34.77 34.77 34.77 0 +0.06(+0.17%)
May 26, 2016 34.84 34.84 34.62 34.72 68,975 -0.35(-1.01%)
May 25, 2016 34.71 35.09 34.71 35.07 8,661 +0.48(+1.40%)
May 24, 2016 33.92 34.59 33.92 34.59 3,867 +0.45(+1.32%)
May 23, 2016 34.71 34.71 34.00 34.14 1,733 +0.20(+0.59%)
May 20, 2016 34.40 34.40 33.81 33.94 7,801 -0.36(-1.06%)
May 19, 2016 34.06 34.30 34.00 34.30 6,137 -0.56(-1.61%)
May 18, 2016 34.59 35.05 34.59 34.86 2,262 +0.59(+1.71%)
May 17, 2016 33.72 34.67 33.72 34.27 6,123 +0.14(+0.41%)
May 16, 2016 33.90 34.13 33.74 34.13 3,743 +0.82(+2.48%)
May 13, 2016 33.32 33.54 33.31 33.31 1,159 -1.19(-3.45%)
May 12, 2016 34.61 34.61 34.06 34.50 1,530 +0.95(+2.83%)
May 11, 2016 33.00 33.65 33.00 33.55 7,140 +0.08(+0.24%)
May 10, 2016 32.62 33.47 32.62 33.47 4,545 +0.98(+3.02%)
May 09, 2016 33.22 33.22 32.49 32.49 7,932 -0.47(-1.43%)
May 06, 2016 32.60 32.96 32.60 32.96 2,787 +0.30(+0.91%)
May 05, 2016 32.50 32.66 32.50 32.66 1,197 +0.03(+0.10%)
May 04, 2016 32.58 32.63 32.44 32.63 4,965 -0.36(-1.09%)
May 03, 2016 32.50 32.99 32.50 32.99 11,866 -0.35(-1.05%)
May 02, 2016 33.34 33.34 33.34 33.34 2,537 +0.29(+0.88%)
Apr 29, 2016 33.07 33.40 32.88 33.05 6,465 +0.17(+0.52%)
Apr 28, 2016 34.25 34.25 32.88 32.88 5,944 -2.08(-5.95%)
Apr 27, 2016 34.35 34.96 34.35 34.96 5,774 +0.59(+1.72%)
Apr 26, 2016 34.10 34.60 34.10 34.37 30,476 -0.75(-2.14%)
Apr 25, 2016 35.45 35.45 34.78 35.12 1,987 -0.35(-0.99%)
Apr 22, 2016 35.11 35.47 35.11 35.47 2,846 -0.14(-0.39%)
Apr 21, 2016 35.74 35.74 35.61 35.61 496 -0.40(-1.11%)
Apr 20, 2016 36.15 36.27 36.01 36.01 3,556 +0.34(+0.94%)
Apr 18, 2016 35.67 35.67 35.67 416 -0.39(-1.07%)
Apr 15, 2016 36.13 36.15 35.97 36.06 1,226 -0.34(-0.93%)
Apr 14, 2016 36.11 36.63 36.11 36.40 13,616 +0.60(+1.68%)
Apr 13, 2016 35.58 35.80 35.47 35.80 2,949 +1.23(+3.56%)
Apr 12, 2016 34.12 34.57 33.96 34.57 4,327 +1.44(+4.35%)
Apr 11, 2016 33.65 33.65 33.13 33.13 2,361 -0.11(-0.33%)
Apr 08, 2016 32.35 33.28 32.35 33.24 18,527 +1.12(+3.49%)
Apr 07, 2016 32.13 32.13 32.00 32.12 2,488 -0.15(-0.46%)
Apr 06, 2016 32.16 32.27 32.16 32.27 6,547 +0.06(+0.19%)
Apr 05, 2016 32.00 32.27 31.91 32.21 500,375 -0.94(-2.84%)
Apr 04, 2016 33.45 33.45 33.15 33.15 10,581 -0.12(-0.36%)
Apr 01, 2016 33.27 33.27 33.27 33.27 1,018 -0.73(-2.15%)
Mar 31, 2016 34.00 34.00 34.00 34.00 1,352 -0.77(-2.21%)
Mar 30, 2016 34.91 34.91 34.26 34.77 3,250 -0.54(-1.54%)
Mar 29, 2016 35.39 35.39 35.31 35.31 2,141 +1.32(+3.90%)
Mar 28, 2016 35.37 35.37 33.95 33.99 4,779 +0.31(+0.92%)
Mar 24, 2016 33.68 33.68 33.68 0 +0.00(+0.00%)
Mar 23, 2016 35.00 35.00 33.50 33.68 16,827 -2.83(-7.75%)
Mar 22, 2016 36.65 36.86 36.51 36.51 1,950 -0.41(-1.11%)
Mar 21, 2016 36.90 36.92 36.89 36.92 1,237 +0.32(+0.87%)
Mar 18, 2016 36.50 36.63 36.50 36.60 9,569 +0.06(+0.16%)
Mar 17, 2016 36.15 36.54 35.88 36.54 24,404 +0.27(+0.74%)
Mar 16, 2016 35.90 36.27 35.90 36.27 35,829 +0.28(+0.78%)
Mar 15, 2016 36.00 36.06 35.80 35.99 2,085 -0.71(-1.93%)
Mar 14, 2016 37.03 37.03 36.56 36.70 3,509 -0.39(-1.05%)
Mar 11, 2016 36.50 37.11 36.39 37.09 5,221 +1.36(+3.81%)
Mar 10, 2016 36.21 36.21 35.25 35.73 1,938 -0.08(-0.22%)
Mar 09, 2016 35.78 35.81 35.30 35.81 1,402 +0.13(+0.36%)
Mar 08, 2016 36.15 36.46 35.68 35.68 47,329 -0.93(-2.54%)
Mar 07, 2016 36.43 36.61 36.31 36.61 8,539 +0.22(+0.60%)
Mar 04, 2016 36.43 36.50 36.19 36.39 3,200 +1.02(+2.88%)
Mar 03, 2016 35.00 35.37 35.00 35.37 817 +1.54(+4.55%)
Mar 02, 2016 33.67 33.83 33.66 33.83 2,311 +1.09(+3.33%)
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.