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, 2020
51.39
51.52
51.15
51.15
19,000
-0.74(-1.43%)
Jan 30, 2020
51.70
51.98
51.56
51.89
11,273
-0.13(-0.25%)
Jan 29, 2020
51.83
52.16
51.82
52.02
11,680
+0.08(+0.15%)
Jan 28, 2020
51.59
52.10
51.00
51.94
14,132
+0.12(+0.23%)
Jan 27, 2020
52.00
52.06
51.82
51.82
8,424
-0.42(-0.80%)
Jan 24, 2020
52.18
52.69
52.18
52.24
10,200
+0.03(+0.06%)
Jan 23, 2020
52.21
52.48
52.20
52.21
11,118
-0.40(-0.76%)
Jan 22, 2020
52.35
52.63
52.25
52.61
11,608
-0.14(-0.27%)
Jan 21, 2020
52.83
53.00
52.72
52.75
17,809
+0.03(+0.06%)
Jan 17, 2020
52.34
52.72
52.34
52.72
4,200
+0.52(+1.00%)
Jan 16, 2020
52.48
52.55
52.16
52.20
4,065
-0.28(-0.54%)
Jan 15, 2020
52.66
52.67
52.48
52.48
13,687
-0.55(-1.03%)
Jan 14, 2020
53.20
53.20
52.67
53.03
4,137
-0.02(-0.05%)
Jan 13, 2020
53.02
53.17
52.82
53.05
8,478
+0.30(+0.58%)
Jan 10, 2020
52.86
53.06
52.75
52.75
18,200
-0.52(-0.98%)
Jan 09, 2020
53.00
53.32
52.99
53.27
6,158
-0.17(-0.32%)
Jan 08, 2020
54.04
54.04
53.44
53.44
4,365
-0.14(-0.26%)
Jan 07, 2020
53.94
54.40
53.48
53.58
15,695
+0.07(+0.13%)
Jan 06, 2020
52.45
53.60
52.44
53.51
9,205
+0.57(+1.08%)
Jan 03, 2020
53.20
53.29
52.94
52.94
9,500
-0.50(-0.93%)
Jan 02, 2020
53.68
53.69
53.38
53.44
5,052
+0.44(+0.82%)
Dec 31, 2019
53.05
53.06
53.00
53.00
4,900
+0.00(+0.00%)
Dec 30, 2019
54.30
54.30
53.00
53.00
16,661
-0.31(-0.58%)
Dec 27, 2019
53.51
53.52
53.30
53.31
6,200
-0.23(-0.43%)
Dec 26, 2019
53.47
53.54
53.41
53.54
9,274
+0.23(+0.43%)
Dec 24, 2019
53.30
53.47
53.18
53.31
9,500
-0.43(-0.81%)
Dec 23, 2019
54.35
54.36
53.70
53.74
10,108
+0.25(+0.48%)
Dec 20, 2019
54.25
54.26
53.36
53.49
8,000
-0.32(-0.59%)
Dec 19, 2019
54.43
54.43
53.57
53.81
4,919
+0.15(+0.28%)
Dec 18, 2019
53.90
53.90
53.60
53.66
5,856
-0.32(-0.59%)
Dec 17, 2019
53.88
54.02
53.88
53.98
5,847
+0.19(+0.36%)
Dec 16, 2019
54.17
54.17
53.76
53.79
6,544
-0.14(-0.27%)
Dec 13, 2019
53.04
53.93
53.04
53.93
17,000
+0.18(+0.33%)
Dec 12, 2019
53.83
53.99
53.70
53.75
7,522
-0.27(-0.50%)
Dec 11, 2019
53.88
54.02
53.80
54.02
13,880
+0.07(+0.13%)
Dec 10, 2019
53.98
54.19
53.79
53.95
5,170
-0.56(-1.03%)
Dec 09, 2019
54.27
54.57
54.22
54.51
11,729
+0.35(+0.65%)
Dec 06, 2019
53.74
54.16
53.74
54.16
1,500
+0.35(+0.65%)
Dec 05, 2019
53.85
53.87
53.74
53.81
5,708
+0.10(+0.19%)
Dec 04, 2019
53.43
53.71
53.43
53.71
52,453
+1.73(+3.34%)
Dec 03, 2019
52.51
52.55
51.97
51.98
8,795
-0.73(-1.39%)
Dec 02, 2019
54.37
54.38
52.71
52.71
27,555
+0.16(+0.30%)
Nov 29, 2019
52.69
53.01
52.45
52.55
3,400
-0.91(-1.70%)
Nov 27, 2019
53.60
53.60
53.20
53.46
5,700
+0.43(+0.80%)
Nov 26, 2019
53.48
53.49
52.85
53.03
7,409
-0.27(-0.50%)
Nov 25, 2019
53.77
53.78
52.72
53.30
13,084
+0.81(+1.54%)
Nov 22, 2019
52.00
52.57
52.00
52.49
14,000
+0.09(+0.17%)
Nov 21, 2019
51.00
52.91
51.00
52.40
18,481
+0.39(+0.75%)
Nov 20, 2019
52.40
52.69
52.00
52.01
10,481
-0.68(-1.28%)
Nov 19, 2019
51.78
53.17
51.78
52.69
16,358
+0.17(+0.32%)
Nov 18, 2019
52.77
52.99
52.42
52.52
6,963
-0.03(-0.07%)
Nov 15, 2019
52.43
52.76
52.43
52.55
6,700
+0.53(+1.02%)
Nov 14, 2019
51.84
52.13
51.83
52.02
5,768
-0.60(-1.15%)
Nov 13, 2019
52.55
52.74
52.51
52.62
5,298
+0.05(+0.09%)
Nov 12, 2019
52.75
52.80
52.55
52.58
2,564
-0.07(-0.13%)
Nov 11, 2019
52.46
52.77
52.46
52.65
2,523
-0.02(-0.04%)
Nov 08, 2019
51.96
53.66
51.96
52.67
3,300
+0.98(+1.89%)
Nov 07, 2019
51.87
52.03
51.59
51.70
3,963
-0.41(-0.80%)
Nov 06, 2019
52.02
52.56
51.49
52.11
4,491
+1.67(+3.31%)
Nov 05, 2019
51.17
51.18
50.33
50.44
9,130
-0.17(-0.34%)
Nov 04, 2019
50.75
50.96
50.06
50.61
7,458
-0.31(-0.61%)
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
.