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, 2018
56.36
56.40
55.92
56.17
14,884
-0.71(-1.25%)
Jan 30, 2018
56.97
56.97
56.89
56.89
1,890
-1.11(-1.92%)
Jan 29, 2018
58.06
58.06
57.54
58.00
2,775
+0.12(+0.22%)
Jan 26, 2018
58.31
58.31
57.83
57.88
2,769
-0.74(-1.26%)
Jan 25, 2018
58.87
58.87
58.61
58.61
2,561
+0.53(+0.92%)
Jan 24, 2018
57.30
58.57
57.30
58.08
2,187
+0.88(+1.54%)
Jan 23, 2018
57.46
57.69
57.20
57.20
3,857
-0.09(-0.16%)
Jan 22, 2018
57.27
57.32
56.93
57.29
1,686
-0.32(-0.56%)
Jan 19, 2018
57.70
57.77
57.61
57.61
2,717
-0.06(-0.11%)
Jan 18, 2018
57.60
57.85
57.58
57.67
4,531
-1.73(-2.90%)
Jan 17, 2018
59.14
59.42
59.14
59.40
3,325
-0.09(-0.15%)
Jan 16, 2018
59.76
59.76
59.31
59.49
2,758
-0.00(-0.01%)
Jan 12, 2018
59.49
59.49
59.49
0
+0.70(+1.19%)
Jan 11, 2018
58.65
58.85
58.65
58.80
3,822
+0.48(+0.83%)
Jan 10, 2018
58.57
57.64
58.31
3,394
+0.67(+1.16%)
Jan 09, 2018
57.19
57.64
57.19
57.64
4,667
-0.08(-0.13%)
Jan 08, 2018
57.76
57.81
57.55
57.72
1,747
+0.12(+0.20%)
Jan 05, 2018
57.48
57.64
57.48
57.60
1,968
-0.45(-0.78%)
Jan 04, 2018
57.98
58.05
57.95
58.05
3,744
+1.85(+3.29%)
Jan 03, 2018
56.09
56.35
56.07
56.20
3,132
+0.56(+1.01%)
Jan 02, 2018
55.64
55.35
55.64
11,943
+0.19(+0.34%)
Dec 29, 2017
55.45
55.45
55.45
0
+0.33(+0.59%)
Dec 28, 2017
55.09
55.15
55.09
55.12
2,100
-0.22(-0.39%)
Dec 27, 2017
55.30
55.34
55.07
55.34
3,063
+1.48(+2.75%)
Dec 26, 2017
54.08
54.08
53.86
53.86
1,870
-0.54(-0.99%)
Dec 22, 2017
54.25
54.45
54.25
54.40
1,933
+1.16(+2.18%)
Dec 21, 2017
53.21
53.24
53.21
53.24
1,548
-0.01(-0.02%)
Dec 20, 2017
52.89
53.33
52.89
53.25
3,196
+0.98(+1.87%)
Dec 19, 2017
52.03
52.43
52.03
52.27
1,576
-0.16(-0.30%)
Dec 18, 2017
52.28
52.56
52.28
52.43
1,944
+0.86(+1.66%)
Dec 15, 2017
51.57
51.59
51.52
51.57
2,765
-0.03(-0.06%)
Dec 14, 2017
51.80
52.17
51.60
51.60
4,748
-0.39(-0.75%)
Dec 13, 2017
51.61
51.99
51.61
51.99
3,409
+0.28(+0.54%)
Dec 12, 2017
51.71
51.78
51.71
51.71
1,008
+0.10(+0.19%)
Dec 11, 2017
51.45
51.61
51.45
51.61
11,945
+0.41(+0.81%)
Dec 08, 2017
51.55
51.55
51.20
51.20
62,430
-0.30(-0.57%)
Dec 07, 2017
51.49
51.49
51.49
51.49
1,065
+0.59(+1.17%)
Dec 06, 2017
51.10
51.23
50.90
50.90
1,630
-0.54(-1.06%)
Dec 05, 2017
51.31
51.53
51.30
51.44
2,038
+0.96(+1.90%)
Dec 04, 2017
50.63
50.75
50.48
50.48
2,635
-0.05(-0.10%)
Dec 01, 2017
50.50
50.56
50.50
50.53
15,095
-0.01(-0.01%)
Nov 30, 2017
50.57
50.57
50.53
50.54
2,145
+0.19(+0.38%)
Nov 29, 2017
50.44
50.44
50.34
50.34
675
+0.43(+0.86%)
Nov 28, 2017
49.31
50.09
49.31
49.91
13,562
-0.09(-0.17%)
Nov 27, 2017
50.57
50.57
50.00
50.00
2,926
-0.30(-0.60%)
Nov 24, 2017
50.30
50.30
50.30
50.30
1,715
+0.55(+1.11%)
Nov 22, 2017
49.73
49.75
49.63
49.75
2,682
+0.23(+0.46%)
Nov 21, 2017
49.41
49.60
49.41
49.52
1,361
+0.09(+0.18%)
Nov 20, 2017
49.20
49.43
49.20
49.43
15,954
+0.42(+0.87%)
Nov 17, 2017
48.96
49.01
48.91
49.01
2,162
+0.04(+0.08%)
Nov 16, 2017
48.88
49.06
48.86
48.97
4,147
+0.19(+0.39%)
Nov 15, 2017
49.05
49.05
48.71
48.77
3,831
-0.86(-1.73%)
Nov 14, 2017
49.55
49.63
49.49
49.63
1,508
-0.25(-0.49%)
Nov 13, 2017
49.15
50.62
49.15
49.88
3,256
-1.64(-3.18%)
Nov 10, 2017
51.52
51.52
51.52
51.52
809
+0.33(+0.63%)
Nov 09, 2017
51.25
51.39
51.20
51.20
1,508
+0.03(+0.06%)
Nov 08, 2017
51.45
51.45
51.17
51.17
2,386
+0.66(+1.30%)
Nov 07, 2017
50.95
51.07
50.51
50.51
23,167
+1.26(+2.56%)
Nov 06, 2017
49.25
49.25
49.02
49.25
8,091
+1.84(+3.89%)
Nov 03, 2017
47.28
47.51
47.28
47.41
3,582
-0.00(-0.01%)
Nov 02, 2017
47.05
47.42
47.05
47.41
5,062
+0.43(+0.92%)
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
.