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, 2007
64.80
62.30
61.30
62.30
25,398
-2.50(-3.86%)
Oct 30, 2007
65.85
64.80
64.20
64.80
24,043
-1.05(-1.59%)
Oct 29, 2007
64.60
66.00
65.10
65.85
21,960
+1.25(+1.93%)
Oct 26, 2007
64.60
64.74
63.80
64.60
32,372
+2.80(+4.53%)
Oct 25, 2007
61.80
61.90
61.05
61.80
18,842
-1.10(-1.75%)
Oct 24, 2007
62.17
63.55
62.25
62.90
23,484
+0.73(+1.17%)
Oct 23, 2007
62.17
62.21
61.30
62.17
53,632
-0.33(-0.53%)
Oct 19, 2007
62.50
64.23
62.50
62.50
34,376
-2.99(-4.57%)
Oct 18, 2007
65.49
65.50
64.90
65.49
22,439
+1.79(+2.81%)
Oct 17, 2007
63.70
63.84
63.00
63.70
25,616
+0.60(+0.95%)
Oct 16, 2007
63.10
63.45
63.00
63.10
19,693
-0.58(-0.91%)
Oct 15, 2007
63.68
63.95
63.21
63.68
10,873
-0.93(-1.44%)
Oct 12, 2007
64.61
64.61
63.57
64.61
20,550
+2.51(+4.04%)
Oct 11, 2007
62.10
62.85
61.78
62.10
39,730
+2.06(+3.43%)
Oct 10, 2007
60.04
60.50
59.70
60.04
17,186
+0.58(+0.98%)
Oct 09, 2007
59.46
59.85
59.10
59.46
16,476
-0.49(-0.82%)
Oct 08, 2007
60.05
59.95
59.20
59.95
8,779
-0.10(-0.17%)
Oct 05, 2007
60.05
60.74
60.00
60.05
272,723
+0.30(+0.50%)
Oct 04, 2007
61.50
60.12
59.59
59.75
61,366
-1.75(-2.85%)
Oct 03, 2007
61.50
62.37
61.50
61.50
31,052
+0.02(+0.03%)
Oct 02, 2007
61.48
62.09
61.35
61.48
31,258
-1.96(-3.09%)
Oct 01, 2007
63.15
63.44
61.76
63.44
27,880
+0.29(+0.46%)
Sep 28, 2007
63.15
63.55
62.76
63.15
30,444
-0.60(-0.94%)
Sep 27, 2007
62.20
63.85
63.10
63.75
16,767
+1.55(+2.49%)
Sep 26, 2007
63.70
63.00
61.90
62.20
75,963
-1.50(-2.35%)
Sep 25, 2007
63.70
65.00
63.70
63.70
80,747
+1.35(+2.17%)
Sep 24, 2007
62.35
62.50
61.35
62.35
18,336
+0.30(+0.48%)
Sep 21, 2007
60.65
62.10
61.45
62.05
25,798
+1.40(+2.31%)
Sep 20, 2007
60.65
61.20
60.40
60.65
20,337
+0.90(+1.51%)
Sep 19, 2007
59.75
60.15
59.20
59.75
25,986
+1.35(+2.31%)
Sep 18, 2007
57.90
58.50
56.80
58.40
27,429
+0.50(+0.86%)
Sep 17, 2007
57.90
58.25
57.75
57.90
17,252
-0.15(-0.26%)
Sep 14, 2007
58.05
58.65
58.00
58.05
21,677
+0.05(+0.09%)
Sep 13, 2007
58.00
58.45
57.05
58.00
98,353
+1.40(+2.47%)
Sep 12, 2007
55.80
57.00
56.10
56.60
15,799
+0.80(+1.43%)
Sep 11, 2007
55.80
55.80
55.05
55.80
23,678
+1.45(+2.67%)
Sep 10, 2007
54.35
56.10
54.15
54.35
19,891
-0.20(-0.37%)
Sep 07, 2007
54.55
55.25
54.05
54.55
20,339
-0.25(-0.46%)
Sep 06, 2007
54.10
55.19
54.60
54.80
44,691
+0.70(+1.29%)
Sep 05, 2007
54.10
54.25
53.50
54.10
10,963
-1.39(-2.50%)
Sep 04, 2007
55.49
55.50
54.30
55.49
37,874
-1.06(-1.87%)
Aug 31, 2007
56.55
56.75
55.75
56.55
28,230
+3.05(+5.70%)
Aug 30, 2007
53.50
53.70
52.95
53.50
36,275
+0.76(+1.44%)
Aug 29, 2007
52.15
52.74
51.55
52.74
17,749
+0.59(+1.13%)
Aug 28, 2007
52.15
53.04
51.55
52.15
11,587
+0.25(+0.48%)
Aug 27, 2007
51.90
51.95
51.45
51.90
18,010
-1.35(-2.54%)
Aug 24, 2007
53.50
53.50
52.55
53.25
33,338
-0.25(-0.47%)
Aug 23, 2007
53.50
53.70
52.90
53.50
18,726
+1.61(+3.10%)
Aug 22, 2007
51.89
51.90
49.95
51.89
46,975
-0.11(-0.21%)
Aug 21, 2007
52.00
52.15
51.40
52.00
41,100
+2.50(+5.05%)
Aug 20, 2007
49.50
49.50
48.65
49.50
64,566
+1.00(+2.06%)
Aug 17, 2007
48.50
50.00
46.00
48.50
51,607
-3.50(-6.73%)
Aug 16, 2007
52.00
52.00
50.20
52.00
33,434
+1.60(+3.17%)
Aug 15, 2007
50.40
51.50
50.35
50.40
44,481
-1.50(-2.89%)
Aug 14, 2007
51.90
52.60
51.00
51.90
45,662
+1.80(+3.59%)
Aug 13, 2007
50.10
50.55
49.85
50.10
45,638
+0.00(+0.00%)
Aug 10, 2007
50.10
51.50
49.25
50.10
25,212
-2.15(-4.11%)
Aug 09, 2007
52.25
53.45
52.00
52.25
14,638
-0.80(-1.51%)
Aug 08, 2007
53.05
53.95
53.00
53.05
25,291
-2.40(-4.33%)
Aug 07, 2007
55.45
56.11
54.20
55.45
33,858
-1.35(-2.38%)
Aug 06, 2007
56.80
57.65
56.80
56.80
18,733
-0.30(-0.53%)
Aug 03, 2007
57.10
57.85
56.60
57.10
38,181
+0.35(+0.62%)
Aug 02, 2007
56.75
56.85
56.00
56.75
27,684
+0.25(+0.44%)
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
.