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 24, 2011
49.30
49.38
48.76
49.08
5,967
+0.38(+0.78%)
May 23, 2011
48.84
49.13
48.62
48.70
4,040
-0.59(-1.20%)
May 20, 2011
50.00
50.00
49.27
49.29
20,347
-1.04(-2.07%)
May 19, 2011
50.30
50.48
50.18
50.33
15,647
-0.61(-1.20%)
May 18, 2011
50.31
50.97
50.31
50.94
26,850
+1.04(+2.08%)
May 17, 2011
49.75
50.13
49.52
49.90
24,436
-0.20(-0.40%)
May 16, 2011
50.24
50.38
49.90
50.10
13,126
-0.75(-1.47%)
May 13, 2011
51.51
51.59
50.74
50.85
46,300
-1.54(-2.94%)
May 12, 2011
52.41
52.48
51.92
52.39
7,013
-0.01(-0.02%)
May 11, 2011
53.27
53.27
52.40
52.40
30,415
-1.38(-2.57%)
May 10, 2011
53.51
53.89
53.51
53.78
12,952
-0.41(-0.76%)
May 09, 2011
53.51
54.19
53.51
54.19
241,206
+0.54(+1.01%)
May 06, 2011
54.00
54.25
53.65
53.65
90,826
+1.40(+2.68%)
May 05, 2011
53.65
53.91
52.25
52.25
48,055
-1.20(-2.25%)
May 04, 2011
54.21
54.21
53.36
53.45
12,860
-0.35(-0.65%)
May 03, 2011
54.35
54.38
53.56
53.80
13,776
-0.08(-0.15%)
May 02, 2011
53.88
53.88
53.88
53.88
8,419
+0.04(+0.07%)
Apr 29, 2011
53.25
53.95
53.25
53.84
14,223
+0.14(+0.26%)
Apr 28, 2011
53.10
53.70
53.10
53.70
6,193
+0.88(+1.67%)
Apr 27, 2011
52.88
52.90
52.45
52.82
6,284
-0.41(-0.77%)
Apr 26, 2011
52.90
53.45
52.90
53.23
8,649
+0.08(+0.15%)
Apr 25, 2011
53.15
53.55
53.15
53.15
6,693
-0.86(-1.59%)
Apr 21, 2011
53.94
54.35
53.94
54.01
12,156
+0.46(+0.86%)
Apr 20, 2011
52.99
53.55
52.99
53.55
23,812
+0.96(+1.83%)
Apr 19, 2011
52.65
52.65
52.37
52.59
6,818
+0.84(+1.62%)
Apr 18, 2011
52.16
52.16
51.55
51.75
16,899
-0.85(-1.62%)
Apr 15, 2011
53.20
53.20
52.50
52.60
7,923
-0.58(-1.09%)
Apr 14, 2011
53.48
53.48
53.14
53.18
12,413
+0.07(+0.13%)
Apr 13, 2011
53.25
53.60
53.11
53.11
7,078
-0.39(-0.73%)
Apr 12, 2011
53.40
53.74
53.18
53.50
6,217
+0.10(+0.19%)
Apr 11, 2011
54.11
54.11
53.40
53.40
9,792
-0.50(-0.93%)
Apr 08, 2011
54.06
54.43
53.84
53.90
13,238
+0.50(+0.94%)
Apr 07, 2011
53.75
53.80
53.17
53.40
9,503
-0.99(-1.82%)
Apr 06, 2011
54.35
54.45
54.07
54.39
22,477
-1.01(-1.82%)
Apr 05, 2011
55.05
55.57
55.05
55.40
15,756
-0.68(-1.21%)
Apr 04, 2011
56.18
56.40
56.08
56.08
5,613
+0.51(+0.92%)
Apr 01, 2011
55.30
55.80
55.29
55.57
18,098
+0.24(+0.43%)
Mar 31, 2011
55.48
55.80
55.21
55.33
30,237
-0.82(-1.46%)
Mar 30, 2011
56.15
56.15
56.15
56.15
24,921
+0.70(+1.26%)
Mar 29, 2011
55.35
55.60
54.95
55.45
34,427
+0.09(+0.16%)
Mar 28, 2011
56.70
56.78
55.35
55.36
47,437
-1.24(-2.19%)
Mar 25, 2011
57.00
57.10
56.60
56.60
17,935
-0.20(-0.35%)
Mar 24, 2011
56.25
56.95
56.17
56.80
35,677
+1.59(+2.88%)
Mar 23, 2011
55.45
55.54
54.84
55.21
9,752
+0.46(+0.84%)
Mar 22, 2011
54.68
55.00
54.40
54.75
119,720
-0.65(-1.17%)
Mar 21, 2011
54.80
56.00
54.37
55.40
35,132
+1.12(+2.06%)
Mar 18, 2011
51.96
54.30
51.93
54.28
73,478
+2.38(+4.59%)
Mar 17, 2011
51.90
52.15
51.56
51.90
11,507
+1.40(+2.77%)
Mar 16, 2011
51.54
51.54
49.75
50.50
140,926
+1.10(+2.23%)
Mar 15, 2011
45.92
49.50
45.92
49.40
20,982
+0.69(+1.42%)
Mar 14, 2011
47.68
49.17
47.68
48.71
12,522
-3.29(-6.33%)
Mar 11, 2011
52.25
52.30
51.00
52.00
66,147
-0.64(-1.22%)
Mar 10, 2011
53.50
53.50
52.61
52.64
12,625
-1.76(-3.24%)
Mar 09, 2011
54.30
54.50
54.23
54.40
8,096
-0.50(-0.91%)
Mar 08, 2011
54.70
55.10
54.70
54.90
8,741
+0.06(+0.11%)
Mar 07, 2011
55.64
55.64
54.77
54.84
13,401
-0.78(-1.40%)
Mar 04, 2011
55.30
55.62
54.97
55.62
29,766
-0.23(-0.41%)
Mar 03, 2011
55.35
55.90
55.30
55.85
50,917
+0.80(+1.45%)
Mar 02, 2011
55.34
55.34
54.75
55.05
18,462
-0.12(-0.22%)
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
.