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, 2014
38.85
40.11
38.82
40.11
7,331
+1.62(+4.21%)
Oct 30, 2014
38.18
38.61
38.18
38.49
9,228
-0.05(-0.13%)
Oct 29, 2014
38.53
38.53
38.37
38.54
2,573
+0.81(+2.15%)
Oct 28, 2014
37.76
37.81
37.62
37.73
5,925
-0.13(-0.34%)
Oct 27, 2014
37.76
37.86
37.68
37.86
6,863
+0.14(+0.37%)
Oct 24, 2014
37.62
37.73
37.62
37.72
7,108
+0.15(+0.41%)
Oct 23, 2014
37.50
37.64
37.50
37.56
8,223
+0.10(+0.28%)
Oct 22, 2014
37.78
37.78
37.46
37.46
1,776
-0.07(-0.20%)
Oct 21, 2014
37.34
37.60
37.34
37.53
5,805
-0.15(-0.39%)
Oct 20, 2014
37.41
37.76
37.41
37.68
12,113
+0.74(+2.00%)
Oct 17, 2014
37.02
37.16
36.41
36.94
6,833
-0.26(-0.70%)
Oct 16, 2014
36.85
37.35
36.85
37.20
13,968
+0.51(+1.38%)
Oct 15, 2014
37.00
37.00
36.54
36.70
502,250
-0.77(-2.07%)
Oct 14, 2014
37.63
37.74
37.46
37.47
4,773
-0.15(-0.39%)
Oct 13, 2014
38.16
38.16
37.59
37.62
7,977
-0.34(-0.88%)
Oct 10, 2014
38.27
38.27
37.95
37.95
6,106
-0.36(-0.94%)
Oct 09, 2014
38.69
38.69
38.27
38.31
3,320
-1.19(-3.01%)
Oct 08, 2014
39.12
39.50
38.86
39.50
10,636
+0.48(+1.24%)
Oct 07, 2014
39.29
39.30
38.96
39.02
33,274
-0.57(-1.44%)
Oct 06, 2014
39.74
39.74
39.48
39.59
3,682
-0.14(-0.36%)
Oct 03, 2014
39.76
39.76
39.60
39.73
3,712
+0.31(+0.79%)
Oct 02, 2014
39.63
39.63
39.30
39.42
5,026
-0.79(-1.96%)
Oct 01, 2014
40.40
40.40
40.21
40.21
3,248
-0.76(-1.86%)
Sep 30, 2014
40.84
41.19
40.84
40.97
5,083
-1.13(-2.68%)
Sep 29, 2014
41.77
42.11
41.77
42.10
12,763
+0.02(+0.05%)
Sep 26, 2014
41.91
42.20
41.91
42.08
2,357
-0.30(-0.71%)
Sep 25, 2014
42.70
42.70
42.09
42.38
7,566
-0.77(-1.78%)
Sep 24, 2014
43.12
43.20
43.11
43.15
1,106
+0.40(+0.94%)
Sep 23, 2014
42.91
42.91
42.73
42.75
3,482
-0.16(-0.36%)
Sep 22, 2014
42.76
43.09
42.56
42.91
21,295
+0.48(+1.12%)
Sep 19, 2014
42.39
42.44
42.31
42.43
3,328
+0.10(+0.24%)
Sep 18, 2014
42.24
42.41
42.24
42.33
2,594
+0.45(+1.07%)
Sep 17, 2014
42.04
42.05
41.78
41.88
1,839
-0.22(-0.52%)
Sep 16, 2014
41.74
42.22
41.74
42.10
3,050
+0.48(+1.15%)
Sep 15, 2014
41.52
41.62
41.52
41.62
1,733
+0.03(+0.08%)
Sep 12, 2014
41.65
41.66
41.50
41.59
4,112
-0.21(-0.51%)
Sep 11, 2014
41.73
41.83
41.69
41.80
2,977
-0.26(-0.62%)
Sep 10, 2014
41.82
42.06
41.82
42.06
2,416
+1.02(+2.49%)
Sep 09, 2014
41.06
41.25
41.04
41.04
7,350
-0.63(-1.51%)
Sep 08, 2014
41.53
41.67
41.53
41.67
4,116
+0.53(+1.29%)
Sep 05, 2014
40.99
41.14
40.97
41.14
2,802
-0.31(-0.75%)
Sep 04, 2014
41.58
41.60
41.45
41.45
5,950
-0.31(-0.74%)
Sep 03, 2014
41.80
41.80
41.76
41.76
2,970
-0.04(-0.10%)
Sep 02, 2014
41.85
41.85
41.76
41.80
3,280
+0.55(+1.33%)
Aug 29, 2014
41.25
41.25
41.25
0
-0.43(-1.03%)
Aug 28, 2014
41.80
41.80
41.64
41.68
3,863
-0.29(-0.68%)
Aug 27, 2014
41.80
41.92
41.80
41.97
9,432
-0.04(-0.09%)
Aug 26, 2014
42.04
41.83
42.01
1,771
+0.18(+0.42%)
Aug 25, 2014
41.96
41.96
41.82
41.83
4,565
+0.01(+0.02%)
Aug 22, 2014
41.79
41.83
41.73
41.82
7,095
-0.38(-0.90%)
Aug 21, 2014
42.11
42.22
42.03
42.20
9,891
+0.16(+0.38%)
Aug 20, 2014
42.00
42.09
41.98
42.04
6,174
-0.29(-0.69%)
Aug 19, 2014
42.38
42.28
42.33
4,276
+0.18(+0.43%)
Aug 18, 2014
42.12
42.17
42.10
42.15
7,108
+0.25(+0.60%)
Aug 15, 2014
41.92
41.92
41.72
41.90
5,749
+0.00(+0.00%)
Aug 14, 2014
41.93
41.94
41.71
41.90
8,599
+0.09(+0.22%)
Aug 13, 2014
41.74
41.82
41.74
41.81
4,087
+0.59(+1.44%)
Aug 12, 2014
41.32
41.32
41.32
41.22
3,975
+0.27(+0.65%)
Aug 11, 2014
40.81
40.95
40.81
40.95
5,787
+0.45(+1.11%)
Aug 08, 2014
40.30
40.50
40.19
40.50
11,448
-0.49(-1.20%)
Aug 07, 2014
41.27
41.27
40.99
40.99
2,551
-0.51(-1.23%)
Aug 06, 2014
41.44
41.55
41.44
41.50
3,304
-0.01(-0.01%)
Aug 05, 2014
41.78
41.78
41.48
41.51
2,583
-0.88(-2.06%)
Aug 04, 2014
42.29
42.38
42.12
42.38
2,493
+0.49(+1.17%)
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
.