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 28, 2006
45.70
46.20
45.85
45.85
74,246
+0.15(+0.33%)
Feb 27, 2006
45.70
45.75
45.25
45.70
26,229
+0.20(+0.44%)
Feb 24, 2006
45.50
45.50
45.10
45.50
30,729
+1.10(+2.48%)
Feb 23, 2006
44.40
44.75
44.15
44.40
55,919
+0.60(+1.37%)
Feb 22, 2006
43.80
43.80
42.80
43.80
21,045
+1.30(+3.06%)
Feb 21, 2006
42.50
42.50
42.20
42.50
14,311
+0.25(+0.59%)
Feb 17, 2006
42.25
42.60
41.90
42.25
18,921
-1.30(-2.99%)
Feb 15, 2006
43.55
43.70
43.25
43.55
25,355
-1.00(-2.24%)
Feb 14, 2006
44.55
44.90
44.20
44.55
32,360
+0.90(+2.06%)
Feb 13, 2006
43.65
43.80
43.25
43.65
12,503
-1.85(-4.07%)
Feb 10, 2006
45.50
45.80
45.10
45.50
27,647
-0.95(-2.05%)
Feb 09, 2006
46.45
46.45
45.80
46.45
20,707
-0.15(-0.32%)
Feb 08, 2006
46.60
46.65
46.00
46.60
21,862
-1.70(-3.52%)
Feb 07, 2006
47.40
48.30
47.90
48.30
30,036
+0.90(+1.90%)
Feb 06, 2006
47.40
47.55
47.20
47.40
20,702
-0.10(-0.21%)
Feb 03, 2006
47.50
47.50
46.90
47.50
19,770
+0.60(+1.28%)
Feb 02, 2006
46.90
49.60
46.45
46.90
40,609
-0.10(-0.21%)
Feb 01, 2006
47.00
47.00
46.30
47.00
15,145
-0.20(-0.42%)
Jan 31, 2006
47.20
47.75
46.40
47.20
6,464
+0.45(+0.96%)
Jan 30, 2006
46.75
47.50
46.75
46.75
11,165
+1.80(+4.00%)
Jan 27, 2006
44.95
45.60
44.30
44.95
82,639
-0.45(-0.99%)
Jan 26, 2006
45.40
45.45
44.90
45.40
51,481
+0.65(+1.45%)
Jan 25, 2006
44.75
44.75
44.40
44.75
31,465
-1.20(-2.61%)
Jan 24, 2006
45.95
46.00
45.25
45.95
43,412
+1.35(+3.03%)
Jan 23, 2006
44.60
45.05
44.45
44.60
18,559
-0.20(-0.45%)
Jan 20, 2006
44.80
45.35
44.75
44.80
16,587
+0.55(+1.24%)
Jan 19, 2006
44.25
44.50
43.70
44.25
10,814
+1.60(+3.75%)
Jan 18, 2006
42.65
44.15
42.10
42.65
47,414
-1.25(-2.85%)
Jan 17, 2006
43.90
44.15
43.30
43.90
77,621
-1.75(-3.83%)
Jan 13, 2006
45.65
45.65
45.10
45.65
8,362
-0.10(-0.22%)
Jan 12, 2006
45.75
46.35
45.75
45.75
36,659
-0.25(-0.54%)
Jan 11, 2006
46.00
46.15
45.09
46.00
38,069
-0.60(-1.29%)
Jan 10, 2006
46.60
46.70
46.25
46.60
58,054
-1.55(-3.22%)
Jan 09, 2006
48.15
48.40
47.75
48.15
42,987
+0.10(+0.21%)
Jan 06, 2006
48.05
48.05
47.15
48.05
42,639
+0.30(+0.63%)
Jan 05, 2006
47.75
47.75
47.20
47.75
34,343
+0.15(+0.32%)
Jan 04, 2006
45.80
47.60
46.57
47.60
21,636
+1.80(+3.93%)
Jan 03, 2006
45.80
45.80
44.60
45.80
30,391
+1.15(+2.58%)
Dec 30, 2005
44.65
44.75
44.15
44.65
18,252
-0.45(-1.00%)
Dec 29, 2005
45.10
45.10
44.55
45.10
10,984
-0.05(-0.11%)
Dec 28, 2005
45.15
45.40
44.95
45.15
23,370
+0.35(+0.78%)
Dec 23, 2005
44.80
44.85
44.30
44.80
9,092
+0.20(+0.45%)
Dec 22, 2005
45.10
44.75
44.30
44.60
11,382
-0.50(-1.11%)
Dec 21, 2005
44.80
45.15
44.55
45.10
12,496
+0.30(+0.67%)
Dec 20, 2005
44.80
45.05
44.60
44.80
15,641
+0.55(+1.24%)
Dec 19, 2005
44.25
45.35
44.05
44.25
11,078
-0.95(-2.10%)
Dec 16, 2005
45.20
45.20
44.90
45.20
12,741
-0.05(-0.11%)
Dec 15, 2005
45.25
45.25
44.70
45.25
23,106
+0.35(+0.78%)
Dec 14, 2005
44.90
45.40
44.90
44.90
12,928
-0.15(-0.33%)
Dec 13, 2005
45.05
45.10
44.50
45.05
20,458
+0.35(+0.78%)
Dec 12, 2005
44.70
44.70
44.00
44.70
18,941
+1.35(+3.11%)
Dec 09, 2005
43.35
43.35
42.65
43.35
17,177
+0.75(+1.76%)
Dec 08, 2005
42.60
42.60
42.30
42.60
29,901
-0.05(-0.12%)
Dec 07, 2005
42.65
43.10
42.60
42.65
15,330
-0.75(-1.73%)
Dec 06, 2005
43.40
43.45
42.30
43.40
21,303
+0.47(+1.09%)
Dec 05, 2005
42.93
43.00
42.50
42.93
15,410
+0.38(+0.89%)
Dec 02, 2005
42.55
42.55
41.95
42.55
11,869
+0.85(+2.04%)
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
.