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 30, 2008
68.00
69.00
68.40
68.90
56,904
+0.90(+1.32%)
May 29, 2008
68.00
68.95
67.85
68.00
215,517
-1.94(-2.77%)
May 28, 2008
69.94
69.94
68.50
69.94
52,619
-2.06(-2.86%)
May 27, 2008
71.65
72.25
71.51
72.00
53,596
+0.35(+0.49%)
May 26, 2008
71.65
72.65
71.30
71.65
51,939
+0.00(+0.00%)
May 23, 2008
71.65
72.65
71.30
71.65
51,939
-3.80(-5.04%)
May 22, 2008
75.45
76.20
74.95
75.45
53,092
+1.71(+2.32%)
May 21, 2008
73.74
74.00
72.80
73.74
32,327
-1.81(-2.40%)
May 20, 2008
75.55
75.85
74.75
75.55
66,695
+1.05(+1.41%)
May 19, 2008
71.85
75.00
73.91
74.50
1,287,746
+2.65(+3.69%)
May 16, 2008
71.85
71.85
69.95
71.85
23,498
+3.10(+4.51%)
May 15, 2008
68.75
69.14
67.95
68.75
40,904
+0.20(+0.29%)
May 14, 2008
68.35
68.55
67.40
68.55
32,536
+0.20(+0.29%)
May 13, 2008
68.35
68.90
67.75
68.35
90,076
-0.90(-1.30%)
May 12, 2008
69.25
69.25
67.95
69.25
96,965
+0.64(+0.93%)
May 09, 2008
68.79
69.35
68.50
68.61
103,459
-0.18(-0.26%)
May 08, 2008
68.79
69.00
68.40
68.79
39,022
+2.44(+3.68%)
May 07, 2008
66.35
66.80
65.60
66.35
33,208
+2.86(+4.50%)
May 06, 2008
63.49
63.60
62.55
63.49
32,842
+0.64(+1.02%)
May 05, 2008
62.85
62.90
62.55
62.85
16,780
-0.05(-0.08%)
May 02, 2008
64.49
63.59
62.00
62.90
27,808
-1.59(-2.47%)
May 01, 2008
64.49
64.50
63.00
64.49
22,776
-0.01(-0.02%)
Apr 30, 2008
64.50
64.75
63.60
64.50
31,396
-2.20(-3.30%)
Apr 29, 2008
66.70
66.70
66.05
66.70
14,000
+0.49(+0.74%)
Apr 28, 2008
66.21
66.70
65.70
66.21
27,243
-1.49(-2.20%)
Apr 25, 2008
68.15
67.70
66.75
67.70
16,876
-0.45(-0.66%)
Apr 24, 2008
68.15
69.00
67.45
68.15
23,014
-2.10(-2.99%)
Apr 23, 2008
70.25
70.25
69.30
70.25
32,487
+2.50(+3.69%)
Apr 22, 2008
67.75
67.80
67.01
67.75
26,233
+0.34(+0.50%)
Apr 21, 2008
67.41
67.95
67.30
67.41
15,359
-0.53(-0.78%)
Apr 18, 2008
67.94
68.00
66.30
67.94
20,369
-0.46(-0.67%)
Apr 17, 2008
68.40
68.85
67.85
68.40
102,218
-1.11(-1.60%)
Apr 16, 2008
69.51
70.50
69.40
69.51
61,871
-1.24(-1.75%)
Apr 15, 2008
70.75
71.30
70.50
70.75
27,267
+1.40(+2.02%)
Apr 14, 2008
68.70
70.00
69.20
69.35
27,940
+0.65(+0.95%)
Apr 11, 2008
66.01
69.90
68.06
68.70
18,901
+2.69(+4.08%)
Apr 10, 2008
66.01
67.29
66.01
66.01
26,548
+1.96(+3.06%)
Apr 09, 2008
64.05
64.30
64.00
64.05
21,421
-0.75(-1.16%)
Apr 08, 2008
65.85
64.85
64.15
64.80
19,507
-1.05(-1.59%)
Apr 07, 2008
65.85
66.50
65.66
65.85
33,545
+1.61(+2.51%)
Apr 04, 2008
64.24
64.34
63.25
64.24
20,996
+2.99(+4.88%)
Apr 03, 2008
61.25
61.90
61.05
61.25
33,006
+2.19(+3.71%)
Apr 02, 2008
59.99
59.45
58.56
59.06
36,517
-0.93(-1.55%)
Apr 01, 2008
60.25
60.50
58.45
59.99
132,364
-0.26(-0.43%)
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%)
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
.