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 (%)
Feb 27, 2009 24.69 24.99 24.41 24.41 206,408 +0.41(+1.71%)
Feb 26, 2009 24.45 24.70 23.75 24.00 361,988 -0.42(-1.72%)
Feb 25, 2009 25.00 25.00 24.27 24.42 407,321 -0.74(-2.94%)
Feb 24, 2009 24.45 25.21 24.21 25.16 69,583 +1.10(+4.57%)
Feb 23, 2009 25.00 25.53 24.06 24.06 94,091 -1.57(-6.13%)
Feb 20, 2009 25.35 25.97 24.98 25.63 69,025 -0.77(-2.92%)
Feb 19, 2009 26.71 26.92 26.30 26.40 99,322 +0.29(+1.11%)
Feb 18, 2009 26.60 26.72 26.05 26.11 68,282 +0.01(+0.04%)
Feb 17, 2009 27.00 27.30 26.02 26.10 131,798 -2.05(-7.28%)
Feb 13, 2009 28.30 28.54 28.05 28.15 43,350 -0.80(-2.76%)
Feb 12, 2009 28.15 28.95 28.01 28.95 177,062 +0.44(+1.54%)
Feb 11, 2009 29.10 29.70 28.50 28.51 77,405 -0.74(-2.53%)
Feb 10, 2009 29.05 29.75 28.65 29.25 66,835 -1.00(-3.31%)
Feb 09, 2009 29.20 30.40 29.20 30.25 80,853 +0.00(+0.00%)
Feb 06, 2009 28.85 30.50 28.85 30.25 79,750 -0.10(-0.33%)
Feb 05, 2009 29.70 30.75 29.70 30.35 118,972 +1.25(+4.30%)
Feb 04, 2009 29.69 29.69 28.71 29.10 85,550 +0.80(+2.83%)
Feb 03, 2009 27.15 28.30 27.15 28.30 33,208 +0.95(+3.47%)
Feb 02, 2009 26.70 27.35 26.45 27.35 31,906 +0.45(+1.67%)
Jan 30, 2009 27.00 27.45 26.73 26.90 25,839 -1.93(-6.69%)
Jan 29, 2009 28.52 29.44 28.52 28.83 111,688 -0.22(-0.76%)
Jan 28, 2009 28.81 29.18 28.75 29.05 22,331 +0.30(+1.04%)
Jan 27, 2009 27.65 28.75 27.65 28.75 55,081 +2.40(+9.11%)
Jan 26, 2009 25.80 27.05 25.80 26.35 49,387 -0.20(-0.75%)
Jan 23, 2009 26.06 26.75 25.85 26.55 66,795 -0.45(-1.67%)
Jan 22, 2009 26.90 27.65 26.36 27.00 41,731 -2.00(-6.90%)
Jan 21, 2009 27.10 29.00 27.10 29.00 80,140 +1.00(+3.57%)
Jan 20, 2009 28.20 28.25 27.05 28.00 48,143 -0.30(-1.06%)
Jan 16, 2009 28.10 28.30 27.01 28.30 49,877 +0.55(+1.98%)
Jan 15, 2009 26.85 27.75 26.51 27.75 77,454 +0.50(+1.83%)
Jan 14, 2009 27.85 28.85 26.76 27.25 53,448 -0.75(-2.68%)
Jan 13, 2009 27.50 28.20 27.26 28.00 59,847 -1.00(-3.45%)
Jan 12, 2009 29.35 30.15 28.70 29.00 129,239 -0.40(-1.36%)
Jan 09, 2009 29.20 29.84 29.15 29.40 72,778 -0.20(-0.68%)
Jan 08, 2009 29.40 29.60 29.06 29.60 52,309 +0.25(+0.85%)
Jan 07, 2009 30.00 30.80 29.20 29.35 165,663 +0.45(+1.56%)
Jan 06, 2009 28.41 29.19 28.41 28.90 88,588 -0.80(-2.69%)
Jan 05, 2009 28.70 30.00 28.70 29.70 101,184 +0.80(+2.77%)
Jan 02, 2009 27.00 28.90 27.00 28.90 66,020 +0.80(+2.85%)
Jan 01, 2009 27.51 28.10 27.51 28.10 0 +0.00(+0.00%)
Dec 31, 2008 27.51 28.10 27.51 28.10 19,531 +0.41(+1.48%)
Dec 30, 2008 27.00 27.75 27.00 27.69 76,412 +0.79(+2.94%)
Dec 29, 2008 26.40 27.00 26.21 26.90 99,020 +0.90(+3.46%)
Dec 26, 2008 26.35 26.35 25.70 26.00 60,806 +1.80(+7.44%)
Dec 24, 2008 24.45 24.45 23.80 24.20 49,489 -0.48(-1.94%)
Dec 23, 2008 25.21 25.74 24.65 24.68 68,858 -0.81(-3.18%)
Dec 22, 2008 25.75 25.95 25.15 25.49 54,717 -0.12(-0.47%)
Dec 19, 2008 25.75 26.30 25.60 25.61 66,975 -0.69(-2.62%)
Dec 18, 2008 27.80 27.80 26.16 26.30 184,402 -1.40(-5.05%)
Dec 17, 2008 26.90 27.94 26.90 27.70 88,471 -0.49(-1.74%)
Dec 16, 2008 26.70 28.19 26.70 28.19 116,308 +0.98(+3.60%)
Dec 15, 2008 27.60 28.30 27.05 27.21 89,913 +0.19(+0.70%)
Dec 12, 2008 26.16 27.33 26.16 27.02 67,076 +0.47(+1.77%)
Dec 11, 2008 26.50 27.40 26.50 26.55 207,652 +1.55(+6.20%)
Dec 10, 2008 25.30 25.30 24.60 25.00 180,678 +0.90(+3.73%)
Dec 09, 2008 23.90 24.75 23.90 24.10 84,194 -0.24(-0.99%)
Dec 08, 2008 23.15 24.50 23.15 24.34 160,473 +2.58(+11.86%)
Dec 05, 2008 21.15 22.00 21.05 21.76 78,493 +0.31(+1.45%)
Dec 04, 2008 21.20 22.35 21.15 21.45 167,716 -2.09(-8.88%)
Dec 03, 2008 22.80 23.54 22.35 23.54 104,092 -0.35(-1.47%)
Dec 02, 2008 23.01 23.89 22.85 23.89 84,088 +0.35(+1.49%)
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.