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 (%)
Nov 30, 2017
50.57
50.57
50.53
50.54
2,145
+0.19(+0.38%)
Nov 29, 2017
50.44
50.44
50.34
50.34
675
+0.43(+0.86%)
Nov 28, 2017
49.31
50.09
49.31
49.91
13,562
-0.09(-0.17%)
Nov 27, 2017
50.57
50.57
50.00
50.00
2,926
-0.30(-0.60%)
Nov 24, 2017
50.30
50.30
50.30
50.30
1,715
+0.55(+1.11%)
Nov 22, 2017
49.73
49.75
49.63
49.75
2,682
+0.23(+0.46%)
Nov 21, 2017
49.41
49.60
49.41
49.52
1,361
+0.09(+0.18%)
Nov 20, 2017
49.20
49.43
49.20
49.43
15,954
+0.42(+0.87%)
Nov 17, 2017
48.96
49.01
48.91
49.01
2,162
+0.04(+0.08%)
Nov 16, 2017
48.88
49.06
48.86
48.97
4,147
+0.19(+0.39%)
Nov 15, 2017
49.05
49.05
48.71
48.77
3,831
-0.86(-1.73%)
Nov 14, 2017
49.55
49.63
49.49
49.63
1,508
-0.25(-0.49%)
Nov 13, 2017
49.15
50.62
49.15
49.88
3,256
-1.64(-3.18%)
Nov 10, 2017
51.52
51.52
51.52
51.52
809
+0.33(+0.63%)
Nov 09, 2017
51.25
51.39
51.20
51.20
1,508
+0.03(+0.06%)
Nov 08, 2017
51.45
51.45
51.17
51.17
2,386
+0.66(+1.30%)
Nov 07, 2017
50.95
51.07
50.51
50.51
23,167
+1.26(+2.56%)
Nov 06, 2017
49.25
49.25
49.02
49.25
8,091
+1.84(+3.89%)
Nov 03, 2017
47.28
47.51
47.28
47.41
3,582
-0.00(-0.01%)
Nov 02, 2017
47.05
47.42
47.05
47.41
5,062
+0.43(+0.92%)
Nov 01, 2017
47.10
47.15
46.75
46.98
5,255
+0.06(+0.12%)
Oct 31, 2017
46.79
46.94
46.79
46.92
829
-0.28(-0.58%)
Oct 30, 2017
47.34
47.34
47.20
47.20
1,587
-0.26(-0.55%)
Oct 27, 2017
47.41
47.46
47.36
47.46
2,400
+0.27(+0.57%)
Oct 26, 2017
47.03
47.39
47.03
47.19
4,164
-0.02(-0.04%)
Oct 25, 2017
47.16
47.21
47.16
47.21
961
+0.34(+0.72%)
Oct 24, 2017
46.65
47.04
46.65
46.87
4,092
+0.84(+1.83%)
Oct 23, 2017
46.03
46.03
46.00
46.03
9,704
+0.48(+1.04%)
Oct 20, 2017
45.51
45.62
45.35
45.55
3,793
-0.21(-0.46%)
Oct 19, 2017
45.60
45.79
45.60
45.77
1,854
+0.37(+0.80%)
Oct 18, 2017
45.67
45.67
45.38
45.40
8,762
-0.62(-1.35%)
Oct 17, 2017
45.88
46.02
45.88
46.02
2,438
-0.34(-0.74%)
Oct 16, 2017
46.40
46.43
46.31
46.37
7,018
+0.23(+0.49%)
Oct 13, 2017
46.08
46.18
46.08
46.14
2,435
+0.63(+1.38%)
Oct 12, 2017
45.23
45.57
45.23
45.51
4,182
-0.25(-0.54%)
Oct 11, 2017
45.89
45.89
45.75
45.76
6,277
+0.01(+0.01%)
Oct 10, 2017
45.85
46.01
45.75
45.75
3,093
-0.51(-1.10%)
Oct 09, 2017
46.44
46.44
46.26
46.26
1,004
-0.13(-0.28%)
Oct 06, 2017
46.29
46.39
46.29
46.39
5,183
+0.59(+1.28%)
Oct 05, 2017
45.39
45.93
45.39
45.80
4,275
-0.85(-1.83%)
Oct 03, 2017
46.66
46.66
46.66
394
+0.58(+1.26%)
Oct 02, 2017
45.99
46.09
45.89
46.08
2,282
-0.48(-1.03%)
Sep 29, 2017
46.08
46.56
46.08
46.56
1,948
+0.15(+0.32%)
Sep 28, 2017
46.50
46.50
46.40
46.41
2,832
-0.88(-1.86%)
Sep 27, 2017
47.11
47.29
47.11
47.29
756
+0.07(+0.15%)
Sep 26, 2017
47.27
47.29
47.17
47.22
993
+0.36(+0.77%)
Sep 25, 2017
46.70
46.86
46.65
46.86
945
+0.48(+1.03%)
Sep 22, 2017
46.28
46.38
46.23
46.38
1,951
+0.12(+0.26%)
Sep 21, 2017
46.30
46.30
46.26
46.26
2,740
-0.75(-1.60%)
Sep 20, 2017
47.03
47.03
46.88
47.01
3,721
-0.06(-0.13%)
Sep 19, 2017
48.29
48.29
47.02
47.07
949
-0.55(-1.15%)
Sep 18, 2017
47.67
47.67
47.01
47.62
2,024
+0.66(+1.41%)
Sep 15, 2017
46.93
46.99
46.93
46.96
3,323
-0.19(-0.41%)
Sep 14, 2017
47.08
47.15
47.08
47.15
910
+0.31(+0.65%)
Sep 13, 2017
46.85
46.87
46.80
46.84
1,787
-0.18(-0.37%)
Sep 12, 2017
47.03
47.03
46.93
47.02
3,236
-0.33(-0.70%)
Sep 11, 2017
47.14
47.36
47.14
47.35
1,201
+0.49(+1.05%)
Sep 08, 2017
46.90
46.95
46.85
46.86
8,957
+0.26(+0.56%)
Sep 07, 2017
46.52
46.60
46.52
46.60
1,417
+0.15(+0.32%)
Sep 06, 2017
46.54
46.54
46.44
46.45
2,762
+0.13(+0.28%)
Sep 05, 2017
46.17
46.32
46.17
46.32
3,538
+0.16(+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
.