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 (%)
Mar 31, 2008
60.25
61.00
60.00
60.25
25,081
+1.05(+1.77%)
Mar 28, 2008
57.80
60.95
59.20
59.20
30,071
+1.40(+2.42%)
Mar 27, 2008
58.25
58.75
57.80
57.80
116,667
-0.45(-0.77%)
Mar 26, 2008
56.20
58.95
28.25
58.25
91,946
+4.25(+7.87%)
Mar 25, 2008
6.200
54.00
54.00
54.00
195
+0.00(+0.00%)
Mar 24, 2008
59.10
55.25
53.65
54.00
55,584
-5.10(-8.63%)
Mar 21, 2008
59.10
59.85
56.50
59.10
151,483
+0.00(+0.00%)
Mar 20, 2008
59.10
59.85
56.50
59.10
151,483
+2.10(+3.68%)
Mar 19, 2008
57.00
58.95
57.00
57.00
57,834
-3.25(-5.39%)
Mar 18, 2008
61.25
61.50
59.40
60.25
48,125
-1.00(-1.63%)
Mar 17, 2008
61.25
62.65
60.25
61.25
36,081
+0.25(+0.41%)
Mar 14, 2008
65.25
63.10
61.00
61.00
20,884
-4.25(-6.51%)
Mar 13, 2008
62.80
65.55
62.00
65.25
24,745
+2.45(+3.90%)
Mar 12, 2008
62.80
63.75
62.70
62.80
28,545
+0.90(+1.45%)
Mar 11, 2008
61.90
62.50
60.80
61.90
35,543
+0.10(+0.16%)
Mar 10, 2008
61.80
63.00
61.80
61.80
51,110
-1.45(-2.29%)
Mar 07, 2008
63.25
64.70
62.45
63.25
38,389
-1.15(-1.79%)
Mar 06, 2008
61.15
65.00
63.50
64.40
25,013
+3.25(+5.31%)
Mar 05, 2008
60.50
62.75
61.15
61.15
40,800
+0.65(+1.07%)
Mar 04, 2008
60.50
62.00
60.50
60.50
23,750
-0.25(-0.41%)
Mar 03, 2008
60.75
60.75
59.35
60.75
24,383
-1.25(-2.02%)
Feb 29, 2008
62.75
62.50
61.75
62.00
20,592
-0.75(-1.20%)
Feb 28, 2008
62.75
62.75
62.25
62.75
22,657
+0.60(+0.97%)
Feb 27, 2008
62.15
62.90
62.00
62.15
30,826
-0.15(-0.24%)
Feb 26, 2008
62.30
63.00
61.70
62.30
31,941
-1.15(-1.81%)
Feb 25, 2008
63.45
63.45
62.50
63.45
26,899
+2.65(+4.36%)
Feb 22, 2008
60.00
61.70
60.75
60.80
18,336
+0.80(+1.33%)
Feb 21, 2008
59.50
61.00
60.00
60.00
23,743
+0.50(+0.84%)
Feb 20, 2008
61.00
59.50
57.60
59.50
21,940
-1.50(-2.46%)
Feb 19, 2008
59.85
61.70
60.95
61.00
103,665
+1.15(+1.92%)
Feb 18, 2008
59.85
60.75
59.50
59.85
19,983
+0.00(+0.00%)
Feb 15, 2008
59.85
60.75
59.50
59.85
19,983
+2.25(+3.91%)
Feb 14, 2008
57.60
58.00
57.25
57.60
27,007
+0.20(+0.35%)
Feb 13, 2008
57.40
57.40
55.85
57.40
21,969
+1.15(+2.04%)
Feb 12, 2008
56.25
57.50
55.90
56.25
57,396
+0.40(+0.72%)
Feb 11, 2008
55.85
55.85
54.50
55.85
30,836
+1.60(+2.95%)
Feb 08, 2008
54.25
55.10
54.25
54.25
25,770
-2.15(-3.81%)
Feb 07, 2008
54.90
56.50
55.75
56.40
25,024
+1.50(+2.73%)
Feb 06, 2008
54.90
55.45
54.30
54.90
26,820
-0.70(-1.26%)
Feb 05, 2008
56.55
57.00
55.00
55.60
27,709
-0.95(-1.68%)
Feb 04, 2008
52.60
56.55
55.35
56.55
62,028
+3.95(+7.51%)
Feb 01, 2008
53.40
52.60
51.50
52.60
43,026
-0.80(-1.50%)
Jan 31, 2008
53.40
53.45
51.33
53.40
37,565
+1.90(+3.69%)
Jan 30, 2008
51.50
53.55
51.05
51.50
37,759
-1.50(-2.83%)
Jan 29, 2008
53.00
53.50
52.45
53.00
32,749
+2.10(+4.13%)
Jan 28, 2008
49.65
51.00
48.95
50.90
56,929
+1.25(+2.52%)
Jan 25, 2008
47.50
50.70
49.50
49.65
68,680
+2.15(+4.53%)
Jan 24, 2008
47.50
48.00
46.45
47.50
70,285
+1.60(+3.49%)
Jan 23, 2008
45.90
45.90
43.30
45.90
80,424
+1.90(+4.32%)
Jan 22, 2008
48.40
44.00
41.85
44.00
48,322
-4.40(-9.09%)
Jan 21, 2008
48.40
49.20
47.65
48.40
70,215
+0.00(+0.00%)
Jan 18, 2008
48.40
49.20
47.65
48.40
70,215
+1.05(+2.22%)
Jan 17, 2008
47.35
49.10
46.45
47.35
126,860
+0.00(+0.00%)
Jan 16, 2008
47.35
47.55
47.00
47.35
99,641
-3.00(-5.96%)
Jan 15, 2008
53.30
51.80
50.35
50.35
120,231
-2.95(-5.53%)
Jan 14, 2008
51.70
53.45
52.00
53.30
155,860
+1.60(+3.09%)
Jan 11, 2008
51.70
52.25
51.05
51.70
136,724
-3.05(-5.57%)
Jan 10, 2008
54.75
54.75
53.10
54.75
99,397
-0.75(-1.35%)
Jan 09, 2008
54.10
55.80
55.00
55.50
76,901
+1.40(+2.59%)
Jan 08, 2008
54.10
54.50
53.65
54.10
152,364
+0.00(+0.00%)
Jan 07, 2008
53.50
54.50
53.10
54.10
121,293
+0.60(+1.12%)
Jan 04, 2008
53.50
54.94
53.26
53.50
52,600
-1.50(-2.73%)
Jan 03, 2008
55.00
56.00
54.85
55.00
50,829
-0.49(-0.88%)
Jan 02, 2008
54.75
55.50
54.55
55.49
44,136
+0.74(+1.35%)
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
.