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 29, 2010
48.16
48.85
47.77
48.25
6,825
-0.22(-0.45%)
Jan 28, 2010
49.22
49.22
48.17
48.47
10,219
-0.54(-1.10%)
Jan 27, 2010
49.00
49.59
48.71
49.01
37,238
-0.89(-1.78%)
Jan 26, 2010
49.50
50.24
49.50
49.90
13,299
-0.23(-0.46%)
Jan 25, 2010
50.57
50.58
50.13
50.13
26,871
+0.53(+1.07%)
Jan 22, 2010
50.79
50.79
49.60
49.60
39,092
-1.83(-3.56%)
Jan 21, 2010
51.95
52.20
51.34
51.43
48,696
+0.08(+0.16%)
Jan 20, 2010
51.70
51.70
51.01
51.35
18,390
-2.05(-3.84%)
Jan 19, 2010
52.89
53.40
52.89
53.40
14,783
-1.40(-2.55%)
Jan 15, 2010
54.80
54.80
54.80
0
-0.23(-0.42%)
Jan 14, 2010
54.95
55.03
54.26
55.03
48,683
+2.28(+4.32%)
Jan 13, 2010
52.65
52.95
52.06
52.75
133,365
-0.80(-1.49%)
Jan 12, 2010
54.25
54.25
53.55
53.55
109,793
+0.50(+0.94%)
Jan 11, 2010
52.50
53.14
52.50
53.05
57,726
+0.46(+0.87%)
Jan 08, 2010
52.44
52.59
52.11
52.59
83,566
+0.39(+0.75%)
Jan 07, 2010
52.04
52.44
52.04
52.20
68,932
-0.98(-1.84%)
Jan 06, 2010
52.30
53.20
52.30
53.18
33,145
+0.68(+1.30%)
Jan 05, 2010
51.80
52.57
51.80
52.50
102,543
+1.55(+3.04%)
Jan 04, 2010
50.15
51.00
49.81
50.95
51,268
+1.19(+2.39%)
Dec 31, 2009
49.76
49.76
49.76
0
-0.24(-0.48%)
Dec 30, 2009
49.52
50.24
49.52
50.00
13,489
-0.20(-0.40%)
Dec 29, 2009
50.11
50.75
50.05
50.20
10,452
+0.68(+1.37%)
Dec 28, 2009
49.80
50.02
49.50
49.52
32,490
-0.35(-0.70%)
Dec 24, 2009
49.55
50.39
49.55
49.87
5,956
+1.67(+3.46%)
Dec 23, 2009
47.95
48.33
47.90
48.20
29,759
+0.54(+1.13%)
Dec 22, 2009
47.65
48.00
47.60
47.66
77,301
+0.17(+0.36%)
Dec 21, 2009
47.45
47.64
47.02
47.49
55,556
+0.19(+0.40%)
Dec 18, 2009
47.05
47.59
47.05
47.30
26,766
-1.80(-3.67%)
Dec 17, 2009
49.05
49.23
48.90
49.10
52,191
-1.19(-2.37%)
Dec 16, 2009
50.00
50.44
50.00
50.29
86,221
+0.09(+0.18%)
Dec 15, 2009
49.76
50.24
49.76
50.20
9,753
-0.79(-1.55%)
Dec 14, 2009
50.62
51.00
50.59
50.99
8,745
+0.14(+0.28%)
Dec 11, 2009
50.40
50.86
50.40
50.85
15,970
+1.85(+3.78%)
Dec 10, 2009
48.96
49.15
48.91
49.00
19,464
-0.68(-1.37%)
Dec 09, 2009
49.71
49.85
49.40
49.68
14,896
+0.09(+0.18%)
Dec 08, 2009
50.30
50.30
49.51
49.59
19,397
+0.23(+0.47%)
Dec 07, 2009
49.72
49.72
49.16
49.36
15,449
+0.47(+0.96%)
Dec 04, 2009
48.46
49.35
48.45
48.89
87,889
+0.90(+1.88%)
Dec 03, 2009
48.00
48.46
47.90
47.99
13,255
+0.74(+1.57%)
Dec 02, 2009
46.75
47.35
46.75
47.25
24,136
+0.65(+1.39%)
Dec 01, 2009
46.29
46.85
45.90
46.60
24,976
+1.84(+4.11%)
Nov 30, 2009
44.75
45.31
44.51
44.76
12,187
+1.06(+2.43%)
Nov 27, 2009
42.96
44.18
42.96
43.70
1,953
-0.65(-1.47%)
Nov 25, 2009
43.80
44.44
43.80
44.35
42,761
+1.96(+4.62%)
Nov 24, 2009
42.55
42.81
42.23
42.39
21,931
-0.51(-1.19%)
Nov 23, 2009
43.30
43.30
42.76
42.90
12,059
+0.46(+1.08%)
Nov 20, 2009
42.84
42.84
42.20
42.44
14,733
+0.43(+1.02%)
Nov 19, 2009
42.75
43.16
42.00
42.01
44,662
-1.56(-3.58%)
Nov 18, 2009
43.81
43.81
43.28
43.57
21,344
-0.60(-1.36%)
Nov 17, 2009
44.12
44.67
44.06
44.17
14,128
-0.82(-1.82%)
Nov 16, 2009
44.15
45.10
44.15
44.99
95,350
+0.34(+0.76%)
Nov 13, 2009
44.58
44.89
44.50
44.65
8,017
+0.93(+2.13%)
Nov 12, 2009
43.96
44.62
43.70
43.72
33,217
-0.48(-1.09%)
Nov 11, 2009
44.45
44.65
44.12
44.20
286,858
-0.50(-1.12%)
Nov 10, 2009
44.15
44.70
44.15
44.70
15,351
-0.75(-1.65%)
Nov 09, 2009
44.60
45.45
44.58
45.45
55,678
+1.64(+3.74%)
Nov 06, 2009
44.14
44.14
43.55
43.81
42,915
-0.53(-1.20%)
Nov 05, 2009
43.25
44.43
43.25
44.34
64,571
+1.57(+3.67%)
Nov 04, 2009
42.50
43.49
42.43
42.77
32,198
+0.26(+0.61%)
Nov 03, 2009
41.90
42.72
41.90
42.51
23,429
-0.22(-0.51%)
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
.