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 (%)
Dec 31, 2004 25.75 25.75 25.55 25.75 11,262 +0.00(+0.00%)
Dec 30, 2004 25.75 25.75 25.55 25.75 11,262 +0.25(+0.98%)
Dec 29, 2004 25.50 25.50 25.35 25.50 10,546 -0.10(-0.39%)
Dec 28, 2004 25.60 25.60 25.25 25.60 11,605 +0.70(+2.81%)
Dec 27, 2004 24.90 24.90 24.60 24.90 11,629 +0.10(+0.40%)
Dec 23, 2004 24.80 24.80 24.60 24.80 33,243 +0.05(+0.20%)
Dec 22, 2004 24.75 24.75 24.45 24.75 36,683 +0.00(+0.00%)
Dec 21, 2004 24.75 24.75 24.45 24.75 36,683 +1.10(+4.65%)
Dec 20, 2004 23.65 23.95 23.65 23.65 45,205 +0.00(+0.00%)
Dec 17, 2004 23.65 23.95 23.65 23.65 45,205 -0.25(-1.05%)
Dec 16, 2004 23.90 24.05 23.70 23.90 13,269 -0.55(-2.25%)
Dec 15, 2004 24.45 24.45 24.20 24.45 8,490 +0.35(+1.45%)
Dec 14, 2004 24.10 24.15 23.80 24.10 10,944 -0.15(-0.62%)
Dec 13, 2004 24.25 24.25 24.00 24.25 12,766 +0.00(+0.00%)
Dec 10, 2004 24.25 24.25 24.00 24.25 12,766 -0.90(-3.58%)
Dec 09, 2004 25.15 25.30 25.00 25.15 21,064 -0.20(-0.79%)
Dec 08, 2004 25.35 25.40 25.15 25.35 45,316 +0.00(+0.00%)
Dec 07, 2004 25.35 25.40 25.15 25.35 45,316 +0.10(+0.40%)
Dec 06, 2004 25.25 25.40 25.15 25.25 15,402 -0.45(-1.75%)
Dec 03, 2004 25.70 25.70 25.60 25.70 8,321 +0.25(+0.98%)
Dec 02, 2004 25.45 25.45 25.00 25.45 43,915 +0.00(+0.00%)
Dec 01, 2004 25.45 25.45 25.00 25.45 43,915 -0.05(-0.20%)
Nov 30, 2004 25.50 25.50 25.25 25.50 11,265 +0.05(+0.20%)
Nov 29, 2004 25.45 25.45 25.10 25.45 9,902 +1.10(+4.52%)
Nov 26, 2004 24.35 24.35 24.00 24.35 10,859 -0.20(-0.81%)
Nov 24, 2004 24.55 24.60 24.25 24.55 39,949 +0.00(+0.00%)
Nov 23, 2004 24.55 24.60 24.25 24.55 39,949 -0.15(-0.61%)
Nov 22, 2004 24.70 24.75 24.55 24.70 6,504 +0.00(+0.00%)
Nov 19, 2004 24.70 24.75 24.55 24.70 6,504 -0.05(-0.20%)
Nov 18, 2004 24.75 24.75 24.30 24.75 12,973 +0.60(+2.48%)
Nov 17, 2004 24.15 24.20 23.80 24.15 13,161 +0.00(+0.00%)
Nov 16, 2004 24.15 24.20 23.80 24.15 13,161 +0.80(+3.43%)
Nov 15, 2004 23.35 23.35 23.10 23.35 16,662 +0.00(+0.00%)
Nov 12, 2004 23.35 23.35 23.10 23.35 16,662 +0.30(+1.30%)
Nov 11, 2004 23.05 23.30 23.05 23.05 9,905 +0.00(+0.00%)
Nov 10, 2004 23.05 23.30 23.05 23.05 9,905 -0.15(-0.65%)
Nov 09, 2004 23.20 23.50 23.20 23.20 9,639 -0.45(-1.90%)
Nov 08, 2004 23.65 23.80 23.40 23.65 12,893 +0.00(+0.00%)
Nov 05, 2004 23.65 23.80 23.40 23.65 12,893 +0.90(+3.96%)
Nov 04, 2004 22.75 22.95 22.70 22.75 18,092 +0.00(+0.00%)
Nov 03, 2004 22.75 22.95 22.70 22.75 18,092 +0.65(+2.94%)
Nov 02, 2004 22.10 22.30 22.00 22.10 12,629 +0.00(+0.00%)
Nov 01, 2004 22.10 22.30 22.00 22.10 12,629 -0.65(-2.86%)
Oct 29, 2004 22.75 22.95 22.60 22.75 23,950 +0.00(+0.00%)
Oct 28, 2004 22.75 22.95 22.60 22.75 23,950 +0.25(+1.11%)
Oct 27, 2004 22.50 22.50 22.15 22.50 24,853 +0.00(+0.00%)
Oct 26, 2004 22.50 22.50 22.15 22.50 24,853 -0.15(-0.66%)
Oct 25, 2004 22.65 23.00 22.65 22.65 18,527 +0.00(+0.00%)
Oct 22, 2004 22.65 23.00 22.65 22.65 18,527 +0.45(+2.03%)
Oct 21, 2004 22.20 22.40 22.00 22.20 7,892 -0.50(-2.20%)
Oct 20, 2004 22.70 22.90 22.65 22.70 21,163 +0.00(+0.00%)
Oct 19, 2004 22.70 22.90 22.65 22.70 21,163 -0.30(-1.30%)
Oct 18, 2004 23.00 23.35 22.85 23.00 15,876 +0.00(+0.00%)
Oct 15, 2004 23.00 23.35 22.85 23.00 15,876 -0.15(-0.65%)
Oct 14, 2004 23.15 23.35 23.15 23.15 18,776 +0.00(+0.00%)
Oct 13, 2004 23.15 23.35 23.15 23.15 18,776 +0.45(+1.98%)
Oct 12, 2004 22.70 22.70 22.40 22.70 10,597 +0.50(+2.25%)
Oct 11, 2004 22.20 22.45 22.10 22.20 8,156 +0.00(+0.00%)
Oct 08, 2004 22.20 22.45 22.10 22.20 8,156 -0.05(-0.22%)
Oct 07, 2004 22.25 22.35 22.00 22.25 7,834 +0.45(+2.06%)
Oct 06, 2004 21.80 22.20 21.80 21.80 20,411 +0.00(+0.00%)
Oct 05, 2004 21.80 22.20 21.80 21.80 20,411 -0.55(-2.46%)
Oct 04, 2004 22.35 22.60 22.30 22.35 22,720 +0.00(+0.00%)
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.