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 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%)
Dec 01, 2008
24.25
24.50
23.46
23.54
94,560
-1.07(-4.35%)
Nov 28, 2008
24.30
25.00
24.30
24.61
33,726
+1.90(+8.37%)
Nov 26, 2008
21.70
22.99
21.70
22.71
78,580
+0.30(+1.34%)
Nov 25, 2008
22.25
22.85
21.96
22.41
105,637
-0.24(-1.06%)
Nov 24, 2008
22.20
23.10
21.36
22.65
209,078
+0.95(+4.38%)
Nov 21, 2008
21.60
21.75
20.20
21.70
289,630
+1.75(+8.77%)
Nov 20, 2008
20.05
21.00
19.55
19.95
373,783
-1.93(-8.82%)
Nov 19, 2008
23.00
23.40
21.65
21.88
153,529
-3.24(-12.90%)
Nov 18, 2008
25.40
25.90
24.70
25.12
50,437
-0.76(-2.94%)
Nov 17, 2008
25.98
26.49
25.50
25.88
52,828
-0.64(-2.41%)
Nov 14, 2008
26.68
27.30
26.30
26.52
45,341
-1.48(-5.29%)
Nov 13, 2008
26.71
28.00
25.84
28.00
76,711
+0.51(+1.86%)
Nov 12, 2008
28.85
29.00
26.80
27.49
116,529
-2.56(-8.52%)
Nov 11, 2008
30.50
30.75
29.41
30.05
57,597
-1.74(-5.47%)
Nov 10, 2008
31.05
31.80
30.81
31.79
44,870
-0.21(-0.66%)
Nov 07, 2008
30.50
32.00
30.50
32.00
51,028
+1.15(+3.73%)
Nov 06, 2008
33.40
33.40
30.00
30.85
112,088
-2.15(-6.52%)
Nov 05, 2008
34.40
34.94
33.00
33.00
147,054
-0.40(-1.20%)
Nov 04, 2008
33.40
34.10
32.10
33.40
907,852
-0.34(-1.01%)
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
.