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 30, 2009
43.07
43.35
42.00
42.00
9,846
-1.14(-2.64%)
Oct 29, 2009
42.20
43.14
42.20
43.14
69,135
+1.13(+2.69%)
Oct 28, 2009
42.50
43.00
42.01
42.01
51,547
-0.69(-1.62%)
Oct 27, 2009
42.30
42.70
42.17
42.70
7,990
-2.29(-5.09%)
Oct 26, 2009
45.54
45.54
44.30
44.99
4,292
+0.49(+1.10%)
Oct 23, 2009
44.75
44.76
44.45
44.50
100,188
-1.50(-3.26%)
Oct 22, 2009
45.20
46.05
45.20
46.00
42,233
+1.02(+2.27%)
Oct 21, 2009
44.82
45.70
44.82
44.98
25,246
-0.02(-0.04%)
Oct 20, 2009
44.37
45.00
44.31
45.00
66,832
+0.32(+0.72%)
Oct 19, 2009
43.45
44.70
43.45
44.68
23,216
+1.23(+2.83%)
Oct 16, 2009
43.87
43.87
43.25
43.45
15,711
-0.74(-1.67%)
Oct 15, 2009
44.35
44.64
43.65
44.19
27,834
-0.06(-0.14%)
Oct 14, 2009
43.40
44.25
43.37
44.25
20,690
+1.02(+2.36%)
Oct 13, 2009
42.75
43.32
42.75
43.23
96,753
+0.03(+0.07%)
Oct 12, 2009
43.20
43.20
42.80
43.20
20,270
+0.67(+1.58%)
Oct 09, 2009
43.05
43.05
42.45
42.53
21,801
-0.83(-1.92%)
Oct 08, 2009
42.99
43.70
42.94
43.36
38,626
+1.30(+3.10%)
Oct 07, 2009
41.35
42.06
41.35
42.06
49,564
+1.84(+4.57%)
Oct 06, 2009
39.90
40.59
39.80
40.22
94,946
+1.22(+3.13%)
Oct 05, 2009
38.80
39.19
38.49
39.00
41,834
-0.50(-1.27%)
Oct 02, 2009
39.05
39.69
39.05
39.50
47,165
-0.10(-0.25%)
Oct 01, 2009
40.24
40.24
39.58
39.60
91,653
-0.70(-1.74%)
Sep 30, 2009
40.11
40.45
39.90
40.30
60,187
-0.05(-0.12%)
Sep 29, 2009
40.17
40.70
40.17
40.35
12,758
-0.26(-0.64%)
Sep 28, 2009
40.35
40.99
40.34
40.61
32,234
-0.76(-1.84%)
Sep 25, 2009
41.45
42.10
41.23
41.37
12,390
-0.94(-2.22%)
Sep 24, 2009
42.93
42.97
42.20
42.31
87,873
-0.39(-0.91%)
Sep 23, 2009
43.30
43.84
42.70
42.70
38,630
-0.77(-1.77%)
Sep 22, 2009
43.00
43.82
43.00
43.47
55,237
+0.97(+2.28%)
Sep 21, 2009
42.45
42.90
42.35
42.50
32,481
-0.80(-1.85%)
Sep 18, 2009
43.35
43.40
42.70
43.30
14,048
+0.20(+0.46%)
Sep 17, 2009
43.01
43.58
42.94
43.10
65,616
+0.01(+0.02%)
Sep 16, 2009
42.40
43.25
42.40
43.09
41,208
+0.54(+1.27%)
Sep 15, 2009
42.15
42.72
42.00
42.55
54,682
+0.18(+0.42%)
Sep 14, 2009
41.65
42.50
41.65
42.37
20,592
+0.07(+0.17%)
Sep 11, 2009
42.35
42.70
42.10
42.30
104,477
-0.20(-0.47%)
Sep 10, 2009
41.75
42.60
41.75
42.50
31,478
+0.74(+1.77%)
Sep 09, 2009
41.20
41.95
41.20
41.76
35,990
+0.56(+1.36%)
Sep 08, 2009
40.95
41.20
40.46
41.20
25,173
+0.75(+1.85%)
Sep 04, 2009
39.82
40.45
39.77
40.45
31,001
+0.08(+0.20%)
Sep 03, 2009
39.76
40.37
39.76
40.37
63,051
+0.85(+2.15%)
Sep 02, 2009
39.26
39.66
39.26
39.52
11,660
+0.05(+0.13%)
Sep 01, 2009
40.15
40.25
39.40
39.47
70,175
-0.83(-2.06%)
Aug 31, 2009
40.20
40.39
40.15
40.30
75,934
+0.15(+0.37%)
Aug 28, 2009
39.85
40.55
39.85
40.15
30,518
-0.30(-0.74%)
Aug 27, 2009
39.80
40.80
39.80
40.45
100,368
-0.03(-0.07%)
Aug 26, 2009
41.20
41.20
40.45
40.48
41,138
-0.52(-1.27%)
Aug 25, 2009
40.67
41.39
40.67
41.00
47,043
+0.43(+1.06%)
Aug 24, 2009
40.65
40.75
40.16
40.57
17,097
+0.30(+0.74%)
Aug 21, 2009
39.05
40.27
39.05
40.27
29,636
+0.07(+0.17%)
Aug 20, 2009
39.80
40.34
39.80
40.20
48,561
+0.00(+0.00%)
Aug 19, 2009
39.55
40.44
39.55
40.20
56,099
+0.40(+1.01%)
Aug 18, 2009
39.77
39.94
39.16
39.80
93,890
+0.02(+0.05%)
Aug 17, 2009
40.90
40.90
39.57
39.78
68,300
-1.70(-4.10%)
Aug 14, 2009
41.75
41.85
41.30
41.48
22,101
+0.64(+1.57%)
Aug 13, 2009
40.65
40.84
40.00
40.84
61,942
+0.44(+1.09%)
Aug 12, 2009
40.16
40.69
40.16
40.40
8,771
+0.08(+0.20%)
Aug 11, 2009
40.70
40.70
40.10
40.32
117,131
-0.28(-0.69%)
Aug 10, 2009
40.54
41.10
40.42
40.60
141,003
+0.54(+1.35%)
Aug 07, 2009
39.85
40.40
39.81
40.06
255,365
-0.29(-0.72%)
Aug 06, 2009
40.26
40.75
40.21
40.35
83,478
-0.20(-0.49%)
Aug 05, 2009
40.47
40.75
40.31
40.55
121,928
-0.60(-1.46%)
Aug 04, 2009
41.00
41.29
41.00
41.15
135,972
+0.20(+0.49%)
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
.