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 (%)
May 28, 2004
19.50
19.50
19.15
19.50
7,456
+0.00(+0.00%)
May 27, 2004
19.50
19.50
19.20
19.50
3,011
+0.20(+1.04%)
May 26, 2004
19.30
19.45
18.85
19.30
9,290
-0.15(-0.77%)
May 25, 2004
19.45
19.60
19.20
19.45
9,934
+0.35(+1.83%)
May 24, 2004
19.10
19.50
19.10
19.10
12,522
+0.00(+0.00%)
May 21, 2004
19.10
19.50
19.10
19.10
12,522
+0.65(+3.52%)
May 20, 2004
18.45
18.50
18.15
18.45
2,856
+0.45(+2.50%)
May 19, 2004
18.00
18.10
17.50
18.00
17,110
+0.00(+0.00%)
May 18, 2004
17.40
18.10
17.50
18.00
17,110
+0.60(+3.45%)
May 17, 2004
18.20
17.40
17.10
17.40
8,988
-0.80(-4.40%)
May 14, 2004
18.10
18.20
17.75
18.20
8,843
-0.80(-4.21%)
May 13, 2004
19.00
19.00
19.00
19.00
0
+0.00(+0.00%)
May 12, 2004
17.80
19.25
18.70
19.00
26,295
+1.20(+6.74%)
May 11, 2004
16.55
17.96
17.45
17.80
196,999
+1.25(+7.55%)
May 10, 2004
17.50
17.50
16.50
16.55
7,127
-0.95(-5.43%)
May 07, 2004
18.30
17.90
17.50
17.50
120,462
-0.80(-4.37%)
May 06, 2004
19.45
18.75
18.30
18.30
7,683
-1.15(-5.91%)
May 05, 2004
19.05
19.60
19.25
19.45
6,695
+0.40(+2.10%)
May 04, 2004
19.25
19.40
19.00
19.05
6,109
-0.20(-1.04%)
May 03, 2004
19.25
19.35
18.95
19.25
5,096
+0.00(+0.00%)
Apr 30, 2004
19.70
19.30
18.90
19.25
8,895
-0.70(-3.51%)
Apr 29, 2004
19.95
19.95
19.95
19.95
0
+0.00(+0.00%)
Apr 28, 2004
19.90
20.00
19.65
19.95
90,565
+0.05(+0.25%)
Apr 27, 2004
19.45
20.05
19.75
19.90
8,864
+0.45(+2.31%)
Apr 26, 2004
20.30
19.75
19.45
19.45
8,109
-0.85(-4.19%)
Apr 23, 2004
21.25
20.35
20.10
20.30
7,281
-0.95(-4.47%)
Apr 22, 2004
21.50
21.30
20.90
21.25
11,115
-0.25(-1.16%)
Apr 21, 2004
21.90
21.50
21.25
21.50
19,423
-0.40(-1.83%)
Apr 20, 2004
21.65
22.20
21.80
21.90
3,294
+0.25(+1.15%)
Apr 19, 2004
22.50
21.65
21.50
21.65
4,644
-0.85(-3.78%)
Apr 16, 2004
22.90
22.50
22.20
22.50
8,968
-0.40(-1.75%)
Apr 15, 2004
23.70
23.05
22.65
22.90
5,052
-0.80(-3.38%)
Apr 14, 2004
23.75
23.80
23.50
23.70
8,744
-0.05(-0.21%)
Apr 13, 2004
23.85
23.75
23.50
23.75
9,870
-0.10(-0.42%)
Apr 12, 2004
23.70
23.85
23.45
23.85
7,155
+0.15(+0.63%)
Apr 08, 2004
23.75
23.90
23.70
23.70
4,261
-0.05(-0.21%)
Apr 07, 2004
23.75
23.75
23.50
23.75
5,374
-0.45(-1.86%)
Apr 06, 2004
23.65
24.20
23.85
24.20
8,742
+0.55(+2.33%)
Apr 05, 2004
23.65
23.65
23.35
23.65
6,476
+0.00(+0.00%)
Apr 02, 2004
24.10
23.70
23.40
23.65
19,978
-0.45(-1.87%)
Apr 01, 2004
23.75
24.10
23.70
24.10
14,701
+0.35(+1.47%)
Mar 31, 2004
22.75
23.95
23.00
23.75
6,080
+1.00(+4.40%)
Mar 30, 2004
22.85
22.75
22.25
22.75
83,171
-0.10(-0.44%)
Mar 29, 2004
23.60
23.10
22.75
22.85
12,270
-0.75(-3.18%)
Mar 26, 2004
23.15
23.60
23.10
23.60
22,391
+0.45(+1.94%)
Mar 25, 2004
22.50
23.15
22.90
23.15
18,928
+0.65(+2.89%)
Mar 24, 2004
21.45
22.60
22.15
22.50
6,183
+1.05(+4.90%)
Mar 23, 2004
21.35
21.55
21.15
21.45
7,591
+0.10(+0.47%)
Mar 22, 2004
21.70
21.55
21.25
21.35
13,867
-0.35(-1.61%)
Mar 19, 2004
21.70
21.80
21.30
21.70
11,142
+0.00(+0.00%)
Mar 18, 2004
21.55
21.85
21.30
21.70
8,484
+0.15(+0.70%)
Mar 17, 2004
20.45
21.55
21.15
21.55
5,293
+1.10(+5.38%)
Mar 16, 2004
20.65
20.85
20.45
20.45
71,775
-0.20(-0.97%)
Mar 15, 2004
20.30
21.00
20.55
20.65
52,641
+0.75(+3.77%)
Mar 12, 2004
19.90
20.30
19.90
19.90
17,315
+0.00(+0.00%)
Mar 11, 2004
20.65
20.30
19.90
19.90
17,315
-0.75(-3.63%)
Mar 10, 2004
21.00
20.70
20.30
20.65
9,457
-0.35(-1.67%)
Mar 09, 2004
20.75
21.50
20.95
21.00
8,692
+0.25(+1.20%)
Mar 08, 2004
20.80
21.50
20.55
20.75
12,148
+0.45(+2.22%)
Mar 05, 2004
20.30
20.40
20.00
20.30
6,565
+0.00(+0.00%)
Mar 04, 2004
20.80
20.40
20.00
20.30
6,565
-0.50(-2.40%)
Mar 03, 2004
20.80
20.80
20.40
20.80
9,683
+0.00(+0.00%)
Mar 02, 2004
20.60
20.85
20.50
20.80
12,601
+0.20(+0.97%)
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
.