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 (%)
Oct 31, 2005
39.10
39.15
38.65
38.95
17,795
-0.15(-0.38%)
Oct 28, 2005
39.10
39.35
39.00
39.10
21,684
+1.75(+4.69%)
Oct 27, 2005
37.35
37.75
37.35
37.35
13,707
+0.45(+1.22%)
Oct 26, 2005
36.90
36.95
36.75
36.90
6,039
+0.10(+0.27%)
Oct 25, 2005
36.80
36.80
36.10
36.80
15,716
+0.40(+1.10%)
Oct 24, 2005
36.40
36.40
35.50
36.40
17,414
+0.60(+1.68%)
Oct 21, 2005
35.80
35.95
35.30
35.80
21,286
+0.60(+1.70%)
Oct 20, 2005
35.20
35.70
35.20
35.20
26,255
-1.55(-4.22%)
Oct 19, 2005
36.75
36.75
35.95
36.75
30,453
-0.25(-0.68%)
Oct 18, 2005
37.00
37.10
36.55
37.00
13,444
-0.10(-0.27%)
Oct 17, 2005
37.10
37.15
36.70
37.10
7,889
-1.25(-3.26%)
Oct 14, 2005
38.35
38.35
37.70
38.35
9,063
-0.40(-1.03%)
Oct 13, 2005
39.05
39.10
38.50
38.75
16,500
-0.30(-0.77%)
Oct 12, 2005
39.05
39.50
39.00
39.05
3,967
-0.55(-1.39%)
Oct 11, 2005
39.60
39.75
39.35
39.60
12,115
+1.95(+5.18%)
Oct 10, 2005
37.65
37.65
37.20
37.65
7,856
+0.00(+0.00%)
Oct 07, 2005
37.65
37.75
37.25
37.65
6,339
+0.35(+0.94%)
Oct 06, 2005
37.30
37.30
37.30
37.30
0
-1.20(-3.12%)
Oct 05, 2005
38.50
38.50
38.50
38.50
0
-0.90(-2.28%)
Oct 04, 2005
39.40
39.40
39.40
39.40
0
+0.00(+0.00%)
Oct 03, 2005
39.50
39.00
39.40
16,325
-0.55(-1.38%)
Sep 30, 2005
41.20
39.35
39.95
5,869
-1.25(-3.03%)
Sep 29, 2005
41.20
40.50
41.20
31,918
+2.15(+5.51%)
Sep 28, 2005
39.05
39.05
38.65
39.05
23,072
+0.65(+1.69%)
Sep 27, 2005
38.40
38.40
37.90
38.40
8,460
+0.10(+0.26%)
Sep 26, 2005
38.30
38.30
37.75
38.30
20,904
+1.40(+3.79%)
Sep 23, 2005
36.90
37.05
36.65
36.90
23,746
-0.20(-0.54%)
Sep 22, 2005
37.10
37.10
36.75
37.10
12,207
+0.80(+2.20%)
Sep 21, 2005
36.30
36.30
36.30
36.30
0
+0.00(+0.00%)
Sep 20, 2005
36.30
36.75
36.30
36.30
40,211
+0.75(+2.11%)
Sep 19, 2005
35.55
35.65
35.50
35.55
28,646
-0.25(-0.70%)
Sep 16, 2005
35.80
35.80
35.60
35.80
66,407
+0.00(+0.00%)
Sep 15, 2005
35.80
35.85
35.40
35.80
319,137
+0.80(+2.29%)
Sep 14, 2005
35.00
35.14
34.85
35.00
241,214
+0.05(+0.14%)
Sep 13, 2005
34.95
34.99
34.60
34.95
115,091
+0.65(+1.90%)
Sep 12, 2005
34.30
34.70
34.30
34.30
4,668
+0.00(+0.00%)
Sep 09, 2005
34.30
34.35
33.85
34.30
6,882
+0.80(+2.39%)
Sep 08, 2005
33.50
33.50
33.05
33.50
6,356
-0.65(-1.90%)
Sep 07, 2005
34.15
34.15
33.75
34.15
7,568
-0.45(-1.30%)
Sep 06, 2005
34.60
34.60
34.00
34.60
9,530
+0.40(+1.17%)
Sep 02, 2005
34.20
34.20
33.85
34.20
5,403
+0.65(+1.94%)
Sep 01, 2005
33.55
33.55
32.50
33.55
18,841
+0.60(+1.82%)
Aug 31, 2005
32.95
33.15
32.65
32.95
9,441
+0.05(+0.15%)
Aug 30, 2005
32.90
33.00
32.50
32.90
10,906
+0.75(+2.33%)
Aug 29, 2005
32.15
32.50
32.10
32.15
5,780
-0.25(-0.77%)
Aug 26, 2005
32.40
32.75
32.40
32.40
7,064
-0.35(-1.07%)
Aug 25, 2005
32.75
32.75
32.35
32.75
6,192
+0.00(+0.00%)
Aug 24, 2005
32.75
33.05
32.65
32.75
10,154
-0.50(-1.50%)
Aug 23, 2005
33.25
33.25
32.90
33.25
9,484
+0.05(+0.15%)
Aug 22, 2005
33.20
33.40
32.97
33.20
11,497
+0.90(+2.79%)
Aug 19, 2005
32.30
32.40
32.10
32.30
9,877
-0.40(-1.22%)
Aug 18, 2005
32.70
32.75
32.30
32.70
9,779
-0.30(-0.91%)
Aug 17, 2005
33.00
33.00
32.65
33.00
6,235
-0.05(-0.15%)
Aug 16, 2005
33.05
33.30
32.70
33.05
20,636
-0.40(-1.20%)
Aug 15, 2005
33.45
33.45
33.00
33.45
10,443
+3.25(+10.76%)
Aug 12, 2005
30.20
30.20
30.20
30.20
0
+0.00(+0.00%)
Aug 11, 2005
30.20
30.20
30.20
30.20
0
+0.00(+0.00%)
Aug 10, 2005
30.20
30.35
29.80
30.20
22,538
+0.00(+0.00%)
Aug 09, 2005
30.20
30.35
29.80
30.20
22,538
+0.95(+3.25%)
Aug 08, 2005
29.25
29.25
28.85
29.25
28,251
+0.00(+0.00%)
Aug 05, 2005
29.25
29.25
28.85
29.25
28,251
+0.15(+0.52%)
Aug 04, 2005
29.10
29.52
29.10
29.10
28,937
+0.00(+0.00%)
Aug 03, 2005
29.10
29.52
29.10
29.10
28,937
+0.10(+0.34%)
Aug 02, 2005
29.00
29.10
28.85
29.00
20,224
+0.10(+0.35%)
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
.