Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2007
40.75
40.75
39.75
40.75
61,476
+0.85(+2.13%)
Jan 30, 2007
39.90
40.10
39.40
39.90
24,725
-0.35(-0.87%)
Jan 29, 2007
40.25
40.25
39.70
40.25
40,188
+0.30(+0.75%)
Jan 26, 2007
39.95
40.00
39.35
39.95
46,706
+0.50(+1.27%)
Jan 25, 2007
39.45
40.10
39.00
39.45
120,824
-0.40(-1.00%)
Jan 24, 2007
39.85
39.85
39.40
39.85
143,164
+1.45(+3.78%)
Jan 23, 2007
38.40
38.60
37.85
38.40
151,235
+1.15(+3.09%)
Jan 22, 2007
37.25
37.60
37.00
37.25
113,623
+0.30(+0.81%)
Jan 19, 2007
36.95
37.20
36.50
36.95
45,158
+0.45(+1.23%)
Jan 18, 2007
36.50
36.80
36.30
36.50
37,959
+0.70(+1.96%)
Jan 17, 2007
35.80
36.00
35.50
35.80
76,082
-0.40(-1.10%)
Jan 16, 2007
36.20
36.25
35.65
36.20
56,069
-0.05(-0.14%)
Jan 12, 2007
36.25
36.25
35.55
36.25
31,723
+0.10(+0.28%)
Jan 11, 2007
36.15
36.25
35.25
36.15
71,297
-0.10(-0.28%)
Jan 10, 2007
36.25
36.25
35.55
36.25
114,557
+0.35(+0.97%)
Jan 09, 2007
35.90
36.25
35.65
35.90
63,920
-1.05(-2.84%)
Jan 08, 2007
36.95
36.95
36.35
36.95
51,811
+0.20(+0.54%)
Jan 05, 2007
36.75
36.85
36.30
36.75
75,728
-1.25(-3.29%)
Jan 04, 2007
38.20
38.00
37.10
38.00
64,157
-0.20(-0.52%)
Jan 03, 2007
38.20
38.50
37.70
38.20
81,381
+0.25(+0.66%)
Dec 29, 2006
37.95
37.95
37.50
37.95
65,325
+0.40(+1.07%)
Dec 28, 2006
37.55
37.65
36.90
37.55
38,572
+0.10(+0.27%)
Dec 27, 2006
37.45
37.45
36.85
37.45
52,538
-0.25(-0.66%)
Dec 26, 2006
37.70
37.70
37.00
37.70
38,709
+0.00(+0.00%)
Dec 22, 2006
37.70
37.85
37.35
37.70
56,445
-0.80(-2.08%)
Dec 21, 2006
38.50
38.65
37.80
38.50
53,947
-0.15(-0.39%)
Dec 20, 2006
38.65
38.65
38.15
38.65
36,151
+0.10(+0.26%)
Dec 19, 2006
38.55
38.55
37.80
38.55
32,738
-0.15(-0.39%)
Dec 18, 2006
38.70
39.00
38.35
38.70
42,951
+0.20(+0.52%)
Dec 15, 2006
38.50
38.50
38.05
38.50
36,712
-0.15(-0.39%)
Dec 14, 2006
38.65
38.95
38.10
38.65
44,666
+0.20(+0.52%)
Dec 13, 2006
38.45
38.80
38.25
38.45
43,483
-0.15(-0.39%)
Dec 12, 2006
38.60
38.85
38.23
38.60
28,000
+0.10(+0.26%)
Dec 11, 2006
38.50
38.50
37.80
38.50
30,170
+0.30(+0.79%)
Dec 08, 2006
38.20
38.45
37.95
38.20
39,009
-1.15(-2.92%)
Dec 07, 2006
39.35
39.50
39.10
39.35
43,392
-0.15(-0.38%)
Dec 06, 2006
39.50
49.95
39.30
39.50
16,361
+0.20(+0.51%)
Dec 05, 2006
39.30
39.40
38.75
39.30
47,535
+1.15(+3.01%)
Dec 04, 2006
38.15
38.45
37.75
38.15
54,868
+0.75(+2.01%)
Dec 01, 2006
37.40
37.95
37.15
37.40
34,487
+0.10(+0.27%)
Nov 30, 2006
37.30
37.50
37.00
37.30
37,739
+0.90(+2.47%)
Nov 29, 2006
36.40
36.45
35.95
36.40
38,371
+0.40(+1.11%)
Nov 28, 2006
36.00
36.00
35.30
36.00
24,177
+0.75(+2.13%)
Nov 27, 2006
35.25
35.80
35.05
35.25
32,510
+0.10(+0.28%)
Nov 24, 2006
35.15
35.30
34.60
35.15
25,576
+0.40(+1.15%)
Nov 22, 2006
34.75
35.00
34.40
34.75
34,700
+1.20(+3.58%)
Nov 21, 2006
33.55
34.05
33.50
33.55
38,173
-0.95(-2.75%)
Nov 20, 2006
34.50
34.70
34.15
34.50
28,036
-0.70(-1.99%)
Nov 17, 2006
35.20
35.20
34.50
35.20
25,306
-0.75(-2.09%)
Nov 16, 2006
35.95
35.95
35.25
35.95
40,271
+0.05(+0.14%)
Nov 15, 2006
35.90
36.10
35.25
35.90
44,093
-1.55(-4.14%)
Nov 14, 2006
37.45
37.45
36.70
37.45
36,278
+1.20(+3.31%)
Nov 13, 2006
36.25
36.40
35.75
36.25
20,863
-1.00(-2.68%)
Nov 10, 2006
37.25
37.40
37.00
37.25
46,233
+0.25(+0.68%)
Nov 09, 2006
37.00
37.00
36.65
37.00
35,158
-0.55(-1.46%)
Nov 08, 2006
37.55
37.85
37.30
37.55
36,706
-1.50(-3.84%)
Nov 07, 2006
39.05
39.25
38.35
39.05
107,193
+0.65(+1.69%)
Nov 06, 2006
38.40
38.40
37.60
38.40
36,246
+0.50(+1.32%)
Nov 03, 2006
37.90
38.00
35.83
37.90
57,566
-0.05(-0.13%)
Nov 02, 2006
37.95
38.15
37.65
37.95
35,047
-0.15(-0.39%)
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
.