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 (%)
Dec 30, 2011
40.53
40.53
39.89
40.07
11,133
+0.38(+0.96%)
Dec 29, 2011
39.47
39.89
39.47
39.69
9,866
+0.55(+1.41%)
Dec 28, 2011
39.30
39.36
38.94
39.14
8,666
-0.33(-0.84%)
Dec 27, 2011
39.20
39.65
39.20
39.47
13,534
+0.07(+0.18%)
Dec 23, 2011
38.61
39.40
38.61
39.40
19,559
+0.65(+1.68%)
Dec 21, 2011
38.75
39.04
38.37
38.75
19,038
-0.56(-1.42%)
Dec 20, 2011
39.14
39.31
38.94
39.31
10,755
+0.86(+2.24%)
Dec 19, 2011
38.78
39.04
38.45
38.45
70,854
-0.75(-1.91%)
Dec 16, 2011
39.80
39.80
39.17
39.20
17,409
-0.56(-1.41%)
Dec 15, 2011
40.03
40.03
39.67
39.76
14,184
-0.77(-1.90%)
Dec 14, 2011
40.99
41.00
40.51
40.53
25,281
+0.01(+0.02%)
Dec 13, 2011
41.29
41.29
40.52
40.52
12,477
-0.09(-0.22%)
Dec 12, 2011
40.65
40.77
40.14
40.61
16,679
-0.83(-2.00%)
Dec 09, 2011
40.70
41.57
40.70
41.44
29,307
+1.47(+3.68%)
Dec 08, 2011
40.96
40.96
39.97
39.97
36,484
-2.16(-5.13%)
Dec 07, 2011
41.44
42.13
41.33
42.13
38,557
+0.38(+0.91%)
Dec 06, 2011
41.15
41.75
41.15
41.75
7,944
+0.15(+0.36%)
Dec 05, 2011
41.66
41.83
41.48
41.60
6,282
-0.18(-0.43%)
Dec 02, 2011
42.45
42.45
41.67
41.78
11,298
+0.30(+0.72%)
Dec 01, 2011
41.69
41.88
41.47
41.48
35,012
+0.43(+1.05%)
Nov 30, 2011
40.34
41.10
40.34
41.05
157,790
+1.64(+4.16%)
Nov 29, 2011
39.61
39.92
39.41
39.41
12,661
+0.77(+1.99%)
Nov 28, 2011
38.39
38.99
38.39
38.64
21,911
+1.31(+3.51%)
Nov 25, 2011
37.43
37.82
37.33
37.33
22,820
-0.92(-2.41%)
Nov 23, 2011
39.28
39.28
38.22
38.25
52,427
-1.20(-3.04%)
Nov 22, 2011
39.45
39.98
39.30
39.45
51,838
+0.46(+1.18%)
Nov 21, 2011
39.13
39.13
38.45
38.99
18,753
-0.61(-1.54%)
Nov 18, 2011
39.59
39.92
39.57
39.60
43,407
+0.08(+0.20%)
Nov 17, 2011
40.06
40.15
39.36
39.52
48,707
+0.06(+0.15%)
Nov 16, 2011
39.54
39.92
39.01
39.46
23,705
-1.08(-2.66%)
Nov 15, 2011
40.68
40.82
40.37
40.54
20,578
-0.26(-0.64%)
Nov 14, 2011
40.66
40.80
40.26
40.80
6,780
+0.40(+0.99%)
Nov 11, 2011
40.37
40.40
39.87
40.40
16,959
+0.14(+0.35%)
Nov 10, 2011
40.32
40.39
40.03
40.26
20,425
-0.79(-1.92%)
Nov 09, 2011
41.34
41.68
40.86
41.05
35,177
+0.45(+1.11%)
Nov 08, 2011
40.28
40.90
40.11
40.60
6,790
-0.68(-1.65%)
Nov 07, 2011
41.06
41.30
40.85
41.28
29,090
+1.18(+2.94%)
Nov 04, 2011
40.20
40.22
39.85
40.10
6,020
+0.09(+0.22%)
Nov 03, 2011
40.43
40.53
39.80
40.01
17,293
+0.48(+1.21%)
Nov 02, 2011
39.55
39.94
39.37
39.53
10,854
-0.36(-0.90%)
Nov 01, 2011
40.53
40.70
39.89
39.89
13,116
-1.25(-3.04%)
Oct 31, 2011
42.23
42.23
41.14
41.14
7,378
-2.32(-5.34%)
Oct 28, 2011
43.86
44.04
43.45
43.46
42,935
-0.40(-0.91%)
Oct 27, 2011
43.40
43.86
43.21
43.86
15,157
+3.39(+8.38%)
Oct 26, 2011
39.75
40.47
39.55
40.47
10,389
+0.72(+1.81%)
Oct 25, 2011
39.91
40.22
39.70
39.75
20,915
-0.72(-1.78%)
Oct 24, 2011
39.88
40.47
39.83
40.47
17,638
+1.37(+3.50%)
Oct 21, 2011
38.87
39.18
38.81
39.10
36,642
+0.04(+0.10%)
Oct 20, 2011
39.34
39.45
38.80
39.06
17,909
-0.14(-0.36%)
Oct 19, 2011
39.36
39.65
38.98
39.20
10,026
-2.35(-5.66%)
Oct 18, 2011
40.72
41.60
40.72
41.55
12,060
+0.47(+1.14%)
Oct 17, 2011
41.55
41.70
41.00
41.08
29,021
+0.18(+0.44%)
Oct 14, 2011
40.62
41.19
40.44
40.90
61,908
+0.20(+0.49%)
Oct 13, 2011
40.76
41.40
40.58
40.70
24,706
+0.40(+0.99%)
Oct 12, 2011
40.53
40.62
40.11
40.30
8,489
+1.45(+3.73%)
Oct 11, 2011
38.96
39.16
38.85
38.85
15,642
-0.23(-0.59%)
Oct 10, 2011
38.50
39.20
38.50
39.08
13,805
+0.83(+2.17%)
Oct 07, 2011
38.71
38.78
38.06
38.25
16,959
+0.28(+0.74%)
Oct 06, 2011
37.62
37.97
37.00
37.97
82,016
+0.86(+2.32%)
Oct 05, 2011
36.70
37.13
36.30
37.11
31,556
-0.24(-0.64%)
Oct 04, 2011
36.67
37.35
36.25
37.35
510,145
-1.02(-2.66%)
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
.