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, 2020
48.95
49.22
48.38
49.21
62,300
+0.21(+0.43%)
Feb 27, 2020
49.45
49.77
49.00
49.00
30,971
-1.53(-3.03%)
Feb 26, 2020
51.08
51.08
50.36
50.53
27,520
+0.63(+1.27%)
Feb 25, 2020
50.08
50.34
49.75
49.90
32,431
+0.08(+0.16%)
Feb 24, 2020
50.79
50.80
49.22
49.81
15,114
-1.65(-3.20%)
Feb 21, 2020
51.15
51.47
50.60
51.46
15,300
+0.26(+0.51%)
Feb 20, 2020
51.19
51.26
50.94
51.20
13,997
-0.30(-0.58%)
Feb 19, 2020
51.44
51.70
51.44
51.50
14,882
-0.21(-0.41%)
Feb 18, 2020
51.02
51.94
51.02
51.71
29,217
-0.41(-0.79%)
Feb 14, 2020
51.56
52.17
51.56
52.12
10,900
-0.49(-0.93%)
Feb 13, 2020
52.25
52.64
52.25
52.61
31,775
-0.17(-0.33%)
Feb 12, 2020
52.50
52.83
52.49
52.78
9,482
-0.35(-0.65%)
Feb 11, 2020
53.39
54.00
52.67
53.13
7,339
-0.07(-0.13%)
Feb 10, 2020
52.88
53.65
52.12
53.20
14,326
+0.11(+0.21%)
Feb 07, 2020
53.18
53.41
53.04
53.09
8,900
-0.51(-0.95%)
Feb 06, 2020
53.27
53.66
53.27
53.60
10,843
+0.50(+0.94%)
Feb 05, 2020
53.93
53.93
52.55
53.10
20,157
+1.00(+1.92%)
Feb 04, 2020
51.24
52.23
51.24
52.10
20,702
+0.80(+1.56%)
Feb 03, 2020
51.56
51.68
51.30
51.30
11,609
+0.15(+0.29%)
Jan 31, 2020
51.39
51.52
51.15
51.15
19,000
-0.74(-1.43%)
Jan 30, 2020
51.70
51.98
51.56
51.89
11,273
-0.13(-0.25%)
Jan 29, 2020
51.83
52.16
51.82
52.02
11,680
+0.08(+0.15%)
Jan 28, 2020
51.59
52.10
51.00
51.94
14,132
+0.12(+0.23%)
Jan 27, 2020
52.00
52.06
51.82
51.82
8,424
-0.42(-0.80%)
Jan 24, 2020
52.18
52.69
52.18
52.24
10,200
+0.03(+0.06%)
Jan 23, 2020
52.21
52.48
52.20
52.21
11,118
-0.40(-0.76%)
Jan 22, 2020
52.35
52.63
52.25
52.61
11,608
-0.14(-0.27%)
Jan 21, 2020
52.83
53.00
52.72
52.75
17,809
+0.03(+0.06%)
Jan 17, 2020
52.34
52.72
52.34
52.72
4,200
+0.52(+1.00%)
Jan 16, 2020
52.48
52.55
52.16
52.20
4,065
-0.28(-0.54%)
Jan 15, 2020
52.66
52.67
52.48
52.48
13,687
-0.55(-1.03%)
Jan 14, 2020
53.20
53.20
52.67
53.03
4,137
-0.02(-0.05%)
Jan 13, 2020
53.02
53.17
52.82
53.05
8,478
+0.30(+0.58%)
Jan 10, 2020
52.86
53.06
52.75
52.75
18,200
-0.52(-0.98%)
Jan 09, 2020
53.00
53.32
52.99
53.27
6,158
-0.17(-0.32%)
Jan 08, 2020
54.04
54.04
53.44
53.44
4,365
-0.14(-0.26%)
Jan 07, 2020
53.94
54.40
53.48
53.58
15,695
+0.07(+0.13%)
Jan 06, 2020
52.45
53.60
52.44
53.51
9,205
+0.57(+1.08%)
Jan 03, 2020
53.20
53.29
52.94
52.94
9,500
-0.50(-0.93%)
Jan 02, 2020
53.68
53.69
53.38
53.44
5,052
+0.44(+0.82%)
Dec 31, 2019
53.05
53.06
53.00
53.00
4,900
+0.00(+0.00%)
Dec 30, 2019
54.30
54.30
53.00
53.00
16,661
-0.31(-0.58%)
Dec 27, 2019
53.51
53.52
53.30
53.31
6,200
-0.23(-0.43%)
Dec 26, 2019
53.47
53.54
53.41
53.54
9,274
+0.23(+0.43%)
Dec 24, 2019
53.30
53.47
53.18
53.31
9,500
-0.43(-0.81%)
Dec 23, 2019
54.35
54.36
53.70
53.74
10,108
+0.25(+0.48%)
Dec 20, 2019
54.25
54.26
53.36
53.49
8,000
-0.32(-0.59%)
Dec 19, 2019
54.43
54.43
53.57
53.81
4,919
+0.15(+0.28%)
Dec 18, 2019
53.90
53.90
53.60
53.66
5,856
-0.32(-0.59%)
Dec 17, 2019
53.88
54.02
53.88
53.98
5,847
+0.19(+0.36%)
Dec 16, 2019
54.17
54.17
53.76
53.79
6,544
-0.14(-0.27%)
Dec 13, 2019
53.04
53.93
53.04
53.93
17,000
+0.18(+0.33%)
Dec 12, 2019
53.83
53.99
53.70
53.75
7,522
-0.27(-0.50%)
Dec 11, 2019
53.88
54.02
53.80
54.02
13,880
+0.07(+0.13%)
Dec 10, 2019
53.98
54.19
53.79
53.95
5,170
-0.56(-1.03%)
Dec 09, 2019
54.27
54.57
54.22
54.51
11,729
+0.35(+0.65%)
Dec 06, 2019
53.74
54.16
53.74
54.16
1,500
+0.35(+0.65%)
Dec 05, 2019
53.85
53.87
53.74
53.81
5,708
+0.10(+0.19%)
Dec 04, 2019
53.43
53.71
53.43
53.71
52,453
+1.73(+3.34%)
Dec 03, 2019
52.51
52.55
51.97
51.98
8,795
-0.73(-1.39%)
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
.