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 (%)
Apr 30, 2014
35.75
35.75
35.59
35.72
3,356
-0.38(-1.07%)
Apr 29, 2014
36.01
36.20
35.96
36.10
7,720
+0.01(+0.04%)
Apr 28, 2014
36.06
36.09
35.85
36.09
9,220
+0.14(+0.39%)
Apr 25, 2014
35.95
36.17
35.92
35.95
12,959
+0.39(+1.10%)
Apr 24, 2014
35.47
35.65
35.47
35.56
13,708
-0.15(-0.42%)
Apr 23, 2014
35.59
35.92
35.59
35.71
6,424
+0.14(+0.39%)
Apr 22, 2014
35.69
35.69
35.57
35.57
2,915
-0.30(-0.84%)
Apr 21, 2014
35.86
35.87
35.69
35.87
1,393
-0.45(-1.24%)
Apr 17, 2014
36.32
36.32
36.32
0
+0.08(+0.22%)
Apr 16, 2014
36.10
36.25
36.10
36.24
4,009
+0.57(+1.60%)
Apr 15, 2014
35.64
35.71
35.53
35.67
6,303
-0.41(-1.14%)
Apr 14, 2014
35.91
36.08
35.91
36.08
7,124
+0.16(+0.45%)
Apr 11, 2014
36.07
36.07
35.79
35.92
0
+0.16(+0.45%)
Apr 10, 2014
35.98
36.01
35.74
35.76
3,569
-0.47(-1.30%)
Apr 09, 2014
36.00
36.23
35.95
36.23
4,705
+0.15(+0.42%)
Apr 08, 2014
36.28
36.28
36.06
36.08
2,904
-0.25(-0.69%)
Apr 07, 2014
36.50
36.50
36.30
36.33
5,034
-0.32(-0.87%)
Apr 04, 2014
37.05
37.05
36.65
36.65
0
-0.32(-0.87%)
Apr 03, 2014
37.17
37.17
36.86
36.97
3,793
-0.14(-0.39%)
Apr 02, 2014
37.19
37.19
36.96
37.11
2,892
+0.12(+0.34%)
Apr 01, 2014
37.04
37.04
36.99
36.99
4,971
-0.13(-0.35%)
Mar 31, 2014
37.09
37.22
37.03
37.12
7,082
+0.38(+1.03%)
Mar 28, 2014
36.73
36.74
36.61
36.74
0
+0.51(+1.41%)
Mar 27, 2014
36.44
36.44
36.15
36.23
47,278
+0.03(+0.08%)
Mar 26, 2014
36.65
36.65
36.20
36.20
8,793
-0.55(-1.50%)
Mar 25, 2014
36.75
36.92
36.75
36.75
3,552
+0.15(+0.41%)
Mar 24, 2014
36.53
36.64
36.44
36.60
5,929
-0.12(-0.34%)
Mar 21, 2014
36.77
36.90
36.68
36.72
0
-0.03(-0.07%)
Mar 20, 2014
36.74
36.75
36.62
36.75
2,561
-0.24(-0.65%)
Mar 19, 2014
37.14
37.14
36.90
36.99
7,103
-0.22(-0.59%)
Mar 18, 2014
37.00
37.23
37.00
37.21
13,237
+0.26(+0.70%)
Mar 17, 2014
36.88
36.95
36.77
36.95
2,830
+0.37(+1.01%)
Mar 14, 2014
36.78
36.78
36.57
36.58
0
-0.47(-1.27%)
Mar 13, 2014
37.28
37.28
36.75
37.05
7,967
-0.41(-1.09%)
Mar 12, 2014
37.34
37.46
37.22
37.46
2,252
-0.28(-0.74%)
Mar 11, 2014
37.94
37.95
37.74
37.74
20,108
-0.30(-0.79%)
Mar 10, 2014
37.95
38.19
37.95
38.04
7,575
-0.28(-0.73%)
Mar 07, 2014
38.07
38.33
38.06
38.32
0
-0.06(-0.16%)
Mar 06, 2014
38.41
38.53
38.38
38.38
14,959
+0.37(+0.97%)
Mar 05, 2014
38.02
38.33
38.01
38.01
4,102
-0.34(-0.89%)
Mar 04, 2014
38.25
38.38
38.25
38.35
4,272
+0.56(+1.48%)
Mar 03, 2014
37.80
37.84
37.67
37.79
3,973
-0.36(-0.94%)
Feb 28, 2014
38.31
38.31
38.13
38.15
0
-0.18(-0.47%)
Feb 27, 2014
38.39
38.42
38.22
38.33
3,548
-0.25(-0.65%)
Feb 26, 2014
38.78
38.86
38.58
38.58
4,900
-0.29(-0.73%)
Feb 25, 2014
38.88
39.00
38.85
38.87
4,534
-0.34(-0.88%)
Feb 24, 2014
39.11
39.36
38.72
39.21
2,768
+0.49(+1.27%)
Feb 21, 2014
39.02
39.02
38.72
38.72
0
+0.04(+0.10%)
Feb 20, 2014
38.55
38.68
38.45
38.68
4,765
-0.44(-1.12%)
Feb 19, 2014
39.14
39.22
38.89
39.12
5,758
+0.27(+0.69%)
Feb 18, 2014
38.71
38.85
38.71
38.85
18,056
+0.46(+1.20%)
Feb 14, 2014
38.39
38.39
38.39
0
+0.05(+0.13%)
Feb 13, 2014
37.81
38.34
37.81
38.34
4,059
-0.33(-0.85%)
Feb 12, 2014
38.67
38.67
38.48
38.67
3,924
+0.22(+0.57%)
Feb 11, 2014
38.39
38.60
38.39
38.45
3,702
+0.19(+0.50%)
Feb 10, 2014
38.17
38.28
38.13
38.26
4,579
-0.35(-0.91%)
Feb 07, 2014
38.44
38.76
38.40
38.61
0
+0.31(+0.81%)
Feb 06, 2014
38.14
38.30
38.08
38.30
7,233
+1.97(+5.42%)
Feb 05, 2014
36.13
36.33
36.08
36.33
9,756
+0.87(+2.45%)
Feb 04, 2014
35.28
35.48
35.12
35.46
7,339
-0.82(-2.27%)
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
.