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 31, 2007
49.00
49.15
48.35
49.00
72,531
+1.75(+3.70%)
May 30, 2007
47.25
47.25
46.25
47.25
61,732
+1.00(+2.16%)
May 29, 2007
46.25
46.35
46.00
46.25
46,164
+1.45(+3.24%)
May 25, 2007
44.80
44.80
44.15
44.80
64,168
-0.40(-0.88%)
May 24, 2007
45.10
45.45
44.75
45.20
43,103
+0.10(+0.22%)
May 23, 2007
45.10
45.20
44.50
45.10
28,828
-0.35(-0.77%)
May 22, 2007
44.90
45.65
45.10
45.45
40,068
+0.55(+1.22%)
May 21, 2007
44.90
44.90
44.40
44.90
33,706
+1.10(+2.51%)
May 18, 2007
43.80
44.10
43.25
43.80
41,231
-0.10(-0.23%)
May 17, 2007
43.90
44.35
43.80
43.90
30,128
-1.45(-3.20%)
May 16, 2007
45.35
45.35
44.55
45.35
43,866
+0.25(+0.55%)
May 15, 2007
45.10
45.45
44.55
45.10
29,790
-0.50(-1.10%)
May 14, 2007
45.60
46.00
45.60
45.60
37,660
-0.90(-1.94%)
May 11, 2007
46.50
46.50
45.70
46.50
28,885
-0.10(-0.21%)
May 10, 2007
46.60
46.80
46.05
46.60
38,505
-0.20(-0.43%)
May 09, 2007
46.80
46.90
46.25
46.80
41,438
+1.55(+3.43%)
May 08, 2007
45.25
45.70
45.10
45.25
42,808
-0.45(-0.98%)
May 07, 2007
45.70
45.85
45.35
45.70
32,304
+0.95(+2.12%)
May 04, 2007
44.75
44.75
43.65
44.75
26,778
+0.85(+1.94%)
May 03, 2007
43.90
44.50
43.75
43.90
33,211
-0.60(-1.35%)
May 02, 2007
44.50
44.50
43.65
44.50
35,597
+1.30(+3.01%)
May 01, 2007
43.20
43.20
42.60
43.20
47,038
+0.15(+0.35%)
Apr 30, 2007
43.05
43.45
43.05
43.05
30,209
-0.20(-0.46%)
Apr 27, 2007
42.55
43.50
42.85
43.25
28,813
+0.70(+1.65%)
Apr 26, 2007
42.55
43.10
42.50
42.55
33,807
-1.10(-2.52%)
Apr 25, 2007
44.00
43.65
42.50
43.65
49,107
-0.35(-0.80%)
Apr 24, 2007
44.00
44.10
43.45
44.00
44,786
+0.10(+0.23%)
Apr 23, 2007
43.90
44.10
43.45
43.90
47,602
-0.60(-1.35%)
Apr 20, 2007
44.50
44.50
43.85
44.50
23,726
-0.65(-1.44%)
Apr 19, 2007
45.55
45.25
44.95
45.15
32,940
-0.40(-0.88%)
Apr 18, 2007
45.55
45.80
45.50
45.55
53,274
+0.05(+0.11%)
Apr 17, 2007
45.50
45.85
45.10
45.50
18,568
-0.10(-0.22%)
Apr 16, 2007
45.60
45.60
44.90
45.60
17,580
+1.15(+2.59%)
Apr 13, 2007
44.45
45.00
44.45
44.45
26,891
-1.55(-3.37%)
Apr 12, 2007
46.00
46.00
45.70
46.00
47,800
+0.30(+0.66%)
Apr 11, 2007
45.70
46.25
45.70
45.70
28,925
-0.10(-0.22%)
Apr 10, 2007
45.80
46.00
45.50
45.80
32,957
-0.10(-0.22%)
Apr 09, 2007
45.90
45.95
45.30
45.90
20,579
+0.15(+0.33%)
Apr 05, 2007
45.75
46.20
45.50
45.75
34,821
-0.65(-1.40%)
Apr 04, 2007
46.40
46.40
46.00
46.40
42,662
+0.30(+0.65%)
Apr 03, 2007
46.10
46.10
45.60
46.10
40,126
+0.35(+0.77%)
Apr 02, 2007
45.75
45.75
44.80
45.75
31,754
-0.35(-0.76%)
Mar 30, 2007
46.10
46.85
46.10
46.10
16,746
-0.75(-1.60%)
Mar 29, 2007
46.85
47.30
46.65
46.85
45,095
-0.60(-1.26%)
Mar 28, 2007
47.45
47.45
46.95
47.45
30,082
+0.30(+0.64%)
Mar 27, 2007
47.15
47.30
46.85
47.15
26,258
+0.30(+0.64%)
Mar 26, 2007
46.85
47.50
46.75
46.85
34,057
-0.60(-1.26%)
Mar 23, 2007
47.45
47.85
47.30
47.45
26,126
-0.30(-0.63%)
Mar 22, 2007
47.75
48.00
47.00
47.75
38,330
-0.15(-0.31%)
Mar 21, 2007
47.90
47.90
46.30
47.90
40,873
+1.15(+2.46%)
Mar 20, 2007
46.75
46.90
46.25
46.75
22,804
-0.15(-0.32%)
Mar 19, 2007
46.90
46.95
46.05
46.90
38,772
+0.60(+1.30%)
Mar 16, 2007
46.30
46.30
45.70
46.30
24,773
+0.15(+0.33%)
Mar 15, 2007
46.15
46.35
45.65
46.15
22,182
+0.40(+0.87%)
Mar 14, 2007
45.75
45.75
44.90
45.75
32,106
-0.65(-1.40%)
Mar 13, 2007
47.65
47.50
46.40
46.40
29,347
-1.25(-2.62%)
Mar 12, 2007
47.65
47.95
47.20
47.65
29,768
+1.00(+2.14%)
Mar 09, 2007
46.65
46.65
46.15
46.65
24,742
-0.10(-0.21%)
Mar 08, 2007
46.75
46.90
46.00
46.75
57,809
+1.05(+2.30%)
Mar 07, 2007
45.70
45.75
44.95
45.70
42,197
+0.70(+1.56%)
Mar 06, 2007
45.00
45.00
44.30
45.00
40,060
+1.60(+3.69%)
Mar 05, 2007
43.40
44.25
43.30
43.40
54,541
-2.35(-5.14%)
Mar 02, 2007
46.30
46.15
45.40
45.75
67,224
-0.55(-1.19%)
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
.