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, 2008
53.40
53.45
51.33
53.40
37,565
+1.90(+3.69%)
Jan 30, 2008
51.50
53.55
51.05
51.50
37,759
-1.50(-2.83%)
Jan 29, 2008
53.00
53.50
52.45
53.00
32,749
+2.10(+4.13%)
Jan 28, 2008
49.65
51.00
48.95
50.90
56,929
+1.25(+2.52%)
Jan 25, 2008
47.50
50.70
49.50
49.65
68,680
+2.15(+4.53%)
Jan 24, 2008
47.50
48.00
46.45
47.50
70,285
+1.60(+3.49%)
Jan 23, 2008
45.90
45.90
43.30
45.90
80,424
+1.90(+4.32%)
Jan 22, 2008
48.40
44.00
41.85
44.00
48,322
-4.40(-9.09%)
Jan 21, 2008
48.40
49.20
47.65
48.40
70,215
+0.00(+0.00%)
Jan 18, 2008
48.40
49.20
47.65
48.40
70,215
+1.05(+2.22%)
Jan 17, 2008
47.35
49.10
46.45
47.35
126,860
+0.00(+0.00%)
Jan 16, 2008
47.35
47.55
47.00
47.35
99,641
-3.00(-5.96%)
Jan 15, 2008
53.30
51.80
50.35
50.35
120,231
-2.95(-5.53%)
Jan 14, 2008
51.70
53.45
52.00
53.30
155,860
+1.60(+3.09%)
Jan 11, 2008
51.70
52.25
51.05
51.70
136,724
-3.05(-5.57%)
Jan 10, 2008
54.75
54.75
53.10
54.75
99,397
-0.75(-1.35%)
Jan 09, 2008
54.10
55.80
55.00
55.50
76,901
+1.40(+2.59%)
Jan 08, 2008
54.10
54.50
53.65
54.10
152,364
+0.00(+0.00%)
Jan 07, 2008
53.50
54.50
53.10
54.10
121,293
+0.60(+1.12%)
Jan 04, 2008
53.50
54.94
53.26
53.50
52,600
-1.50(-2.73%)
Jan 03, 2008
55.00
56.00
54.85
55.00
50,829
-0.49(-0.88%)
Jan 02, 2008
54.75
55.50
54.55
55.49
44,136
+0.74(+1.35%)
Jan 01, 2008
54.75
55.49
54.25
54.75
21,591
+0.00(+0.00%)
Dec 31, 2007
54.75
55.49
54.25
54.75
21,591
-0.05(-0.09%)
Dec 28, 2007
54.80
54.80
53.90
54.80
21,374
+0.25(+0.46%)
Dec 27, 2007
56.05
55.35
54.55
54.55
33,306
-1.50(-2.68%)
Dec 26, 2007
56.05
56.39
55.46
56.05
66,745
+1.16(+2.11%)
Dec 24, 2007
54.89
54.90
53.90
54.89
25,406
+0.00(+0.00%)
Dec 21, 2007
54.89
54.90
53.75
54.89
44,630
+1.69(+3.18%)
Dec 20, 2007
53.20
54.10
53.15
53.20
162,446
-0.20(-0.37%)
Dec 19, 2007
52.99
53.40
52.75
53.40
45,488
+0.41(+0.77%)
Dec 18, 2007
52.99
53.00
52.00
52.99
41,046
-0.15(-0.28%)
Dec 17, 2007
54.49
53.60
52.50
53.14
58,083
-1.35(-2.48%)
Dec 14, 2007
54.49
54.90
53.10
54.49
30,045
-2.76(-4.82%)
Dec 13, 2007
58.40
58.91
56.66
57.25
45,303
-1.15(-1.97%)
Dec 12, 2007
58.40
60.30
58.40
58.40
54,175
-0.11(-0.19%)
Dec 11, 2007
58.51
59.90
58.00
58.51
70,069
+1.76(+3.10%)
Dec 10, 2007
56.75
56.82
55.80
56.75
22,510
+0.30(+0.53%)
Dec 07, 2007
55.70
56.80
55.70
56.45
48,248
+0.75(+1.35%)
Dec 06, 2007
54.81
55.70
54.90
55.70
52,045
+0.89(+1.62%)
Dec 05, 2007
54.81
55.00
54.55
54.81
80,922
-0.09(-0.16%)
Dec 04, 2007
54.90
55.50
54.70
54.90
36,133
-2.39(-4.17%)
Dec 03, 2007
57.29
57.60
56.90
57.29
31,779
+0.39(+0.69%)
Nov 30, 2007
55.87
58.73
56.90
56.90
45,710
+1.03(+1.84%)
Nov 29, 2007
55.15
56.00
55.33
55.87
47,528
+0.72(+1.31%)
Nov 28, 2007
55.15
55.15
53.12
55.15
137,801
-0.10(-0.18%)
Nov 27, 2007
55.25
55.35
54.50
55.25
112,857
-0.16(-0.29%)
Nov 26, 2007
55.41
56.25
55.40
55.41
46,026
-0.24(-0.43%)
Nov 23, 2007
55.60
55.87
55.05
55.65
32,378
+0.05(+0.09%)
Nov 21, 2007
54.05
56.50
55.10
55.60
55,357
+0.00(+0.00%)
Nov 20, 2007
55.60
56.50
55.10
55.60
55,357
+2.01(+3.75%)
Nov 19, 2007
53.59
53.76
52.93
53.59
27,194
-2.71(-4.81%)
Nov 16, 2007
56.30
56.65
55.76
56.30
28,419
-1.53(-2.65%)
Nov 15, 2007
57.83
58.52
57.00
57.83
36,057
+0.16(+0.28%)
Nov 14, 2007
57.26
58.30
57.67
57.67
21,993
+0.41(+0.72%)
Nov 13, 2007
58.20
57.90
56.55
57.26
53,197
-0.94(-1.62%)
Nov 12, 2007
58.20
59.40
58.15
58.20
34,696
-1.23(-2.07%)
Nov 09, 2007
59.43
60.10
58.55
59.43
50,715
+0.81(+1.38%)
Nov 08, 2007
58.62
59.15
57.60
58.62
15,849
-0.81(-1.36%)
Nov 07, 2007
59.43
61.20
59.43
59.43
28,765
-0.44(-0.73%)
Nov 06, 2007
59.87
59.88
58.96
59.87
17,371
+0.62(+1.05%)
Nov 05, 2007
63.20
60.00
58.77
59.25
35,518
-3.95(-6.25%)
Nov 02, 2007
63.20
63.20
62.50
63.20
43,838
+1.65(+2.68%)
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
.