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 (%)
Feb 27, 2004
19.55
19.55
19.35
19.55
6,481
+0.00(+0.00%)
Feb 26, 2004
19.15
19.55
19.35
19.55
6,481
+0.40(+2.09%)
Feb 25, 2004
19.15
19.35
19.10
19.15
8,519
+0.00(+0.00%)
Feb 24, 2004
19.90
19.50
19.15
19.15
58,639
-0.75(-3.77%)
Feb 23, 2004
19.60
20.20
19.75
19.90
7,938
+0.05(+0.25%)
Feb 20, 2004
19.85
19.85
19.85
19.85
0
+0.00(+0.00%)
Feb 19, 2004
19.55
20.20
19.85
19.85
2,210
-0.55(-2.70%)
Feb 18, 2004
20.40
20.55
20.20
20.40
3,743
+0.00(+0.00%)
Feb 17, 2004
19.45
20.55
20.20
20.40
3,743
+0.95(+4.88%)
Feb 13, 2004
18.75
19.60
19.20
19.45
3,972
+0.70(+3.73%)
Feb 12, 2004
18.95
19.05
18.75
18.75
11,986
-0.20(-1.06%)
Feb 11, 2004
19.05
19.00
18.80
18.95
45,984
-0.10(-0.52%)
Feb 10, 2004
19.20
19.05
18.75
19.05
6,211
-0.15(-0.78%)
Feb 09, 2004
19.40
19.20
18.90
19.20
6,302
-0.20(-1.03%)
Feb 06, 2004
19.10
19.65
19.09
19.40
1,469,760
+0.30(+1.57%)
Feb 05, 2004
19.40
19.35
19.10
19.10
17,674
-0.30(-1.55%)
Feb 04, 2004
19.60
19.45
19.15
19.40
13,314
-0.75(-3.72%)
Feb 03, 2004
20.15
20.15
20.15
20.15
0
+0.00(+0.00%)
Feb 02, 2004
20.35
20.25
19.90
20.15
6,500
-0.20(-0.98%)
Jan 30, 2004
20.15
20.45
20.10
20.35
9,872
+0.20(+0.99%)
Jan 29, 2004
20.15
20.25
19.75
20.15
15,625
+0.00(+0.00%)
Jan 28, 2004
20.20
20.45
20.05
20.15
7,830
-0.05(-0.25%)
Jan 27, 2004
20.80
20.50
20.20
20.20
19,530
-0.60(-2.88%)
Jan 26, 2004
20.75
30.10
20.60
20.80
10,691
+0.05(+0.24%)
Jan 23, 2004
20.60
30.10
20.75
20.75
4,737
+0.15(+0.73%)
Jan 22, 2004
20.50
20.60
20.30
20.60
11,957
+0.10(+0.49%)
Jan 21, 2004
21.20
20.75
20.50
20.50
6,566
-0.70(-3.30%)
Jan 20, 2004
21.35
21.25
20.90
21.20
34,911
-0.15(-0.70%)
Jan 16, 2004
21.35
21.35
21.35
21.35
0
+0.00(+0.00%)
Jan 15, 2004
21.40
21.35
21.05
21.35
7,045
-0.05(-0.23%)
Jan 14, 2004
21.35
21.55
21.15
21.40
11,323
+0.05(+0.23%)
Jan 13, 2004
21.00
21.50
21.00
21.35
6,903
+0.35(+1.67%)
Jan 12, 2004
21.00
21.10
20.65
21.00
6,052
+0.00(+0.00%)
Jan 09, 2004
21.30
21.05
20.65
21.00
5,197
-0.45(-2.10%)
Jan 08, 2004
21.45
21.45
21.45
21.45
0
+0.00(+0.00%)
Jan 07, 2004
21.45
21.50
21.10
21.45
10,239
+0.10(+0.47%)
Dec 31, 2003
21.35
21.35
21.35
21.35
0
+0.00(+0.00%)
Dec 30, 2003
20.85
21.50
20.85
21.35
5,921
+0.50(+2.40%)
Dec 29, 2003
20.60
20.85
20.50
20.85
4,070
+0.25(+1.21%)
Dec 26, 2003
20.25
20.70
20.25
20.60
9,059
+0.35(+1.73%)
Dec 24, 2003
20.50
20.60
20.10
20.25
4,645
-0.25(-1.22%)
Dec 23, 2003
20.50
20.55
20.20
20.50
6,408
+0.00(+0.00%)
Dec 22, 2003
19.85
20.55
20.20
20.50
9,306
+0.65(+3.27%)
Dec 19, 2003
19.55
20.15
19.75
19.85
33,608
+0.50(+2.58%)
Dec 18, 2003
19.35
19.35
19.35
19.35
0
-0.30(-1.53%)
Dec 17, 2003
19.65
19.65
19.65
19.65
0
-0.35(-1.75%)
Dec 16, 2003
20.00
20.00
20.00
20.00
0
+0.75(+3.90%)
Dec 15, 2003
19.25
19.25
19.25
19.25
0
+0.55(+2.94%)
Dec 12, 2003
18.70
18.70
18.70
18.70
0
+0.20(+1.08%)
Dec 11, 2003
18.50
18.50
18.50
18.50
0
-0.70(-3.65%)
Dec 10, 2003
19.20
19.20
19.20
19.20
0
-0.10(-0.52%)
Dec 09, 2003
19.30
19.30
19.30
19.30
0
-0.50(-2.53%)
Dec 08, 2003
19.80
19.80
19.80
19.80
0
+0.00(+0.00%)
Dec 05, 2003
19.40
19.40
19.40
19.80
0
+0.30(+1.54%)
Dec 04, 2003
19.50
19.50
19.50
19.50
0
+0.80(+4.28%)
Dec 03, 2003
18.70
18.70
18.70
18.70
0
-0.35(-1.84%)
Dec 02, 2003
19.05
19.05
19.05
19.05
0
+0.35(+1.87%)
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
.