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 29, 2015
44.57
44.72
44.44
44.72
8,394
-0.38(-0.84%)
May 28, 2015
44.62
45.10
44.62
45.10
1,805
-0.64(-1.40%)
May 27, 2015
45.74
45.74
45.74
45.74
882
-0.02(-0.04%)
May 26, 2015
45.69
45.67
45.76
3,590
+0.07(+0.15%)
May 22, 2015
45.69
45.69
45.69
0
+0.42(+0.93%)
May 21, 2015
45.35
45.35
45.19
45.27
3,808
+0.30(+0.67%)
May 20, 2015
44.82
45.00
44.82
44.97
3,682
-0.51(-1.12%)
May 19, 2015
45.64
45.65
45.47
45.48
10,569
-0.42(-0.92%)
May 18, 2015
45.90
45.90
45.90
45.90
968
+0.80(+1.77%)
May 15, 2015
44.99
45.10
44.98
45.10
2,086
-0.21(-0.46%)
May 14, 2015
44.82
45.31
44.82
45.31
2,872
+0.22(+0.49%)
May 13, 2015
45.15
45.29
45.06
45.09
2,034
+0.51(+1.14%)
May 12, 2015
44.65
44.65
44.53
44.58
1,191
+0.45(+1.03%)
May 11, 2015
44.03
44.24
44.03
44.13
6,973
+0.54(+1.24%)
May 08, 2015
43.40
43.75
43.28
43.59
15,968
+0.69(+1.61%)
May 07, 2015
42.90
42.90
42.90
42.90
776
+0.04(+0.09%)
May 06, 2015
43.00
43.00
42.86
42.86
4,203
-0.16(-0.37%)
May 05, 2015
43.14
43.15
43.02
43.02
2,528
-0.67(-1.53%)
May 04, 2015
43.55
43.69
43.55
43.69
1,609
+0.52(+1.20%)
Apr 30, 2015
43.17
43.17
43.17
538
+0.01(+0.02%)
Apr 29, 2015
42.93
43.16
42.93
43.16
2,763
-0.25(-0.58%)
Apr 28, 2015
43.50
43.50
43.37
43.41
1,429
+0.52(+1.21%)
Apr 27, 2015
42.72
42.89
42.72
42.89
2,607
-0.11(-0.26%)
Apr 24, 2015
42.70
43.00
42.70
43.00
1,902
+0.31(+0.73%)
Apr 23, 2015
42.56
42.69
42.56
42.69
2,750
+0.59(+1.40%)
Apr 22, 2015
42.28
42.28
42.05
42.10
11,133
+0.01(+0.02%)
Apr 21, 2015
42.09
42.09
42.09
42.09
628
+0.18(+0.43%)
Apr 20, 2015
41.91
41.91
41.91
41.91
1,474
+0.11(+0.26%)
Apr 17, 2015
41.38
41.80
41.38
41.80
1,980
+0.82(+2.01%)
Apr 16, 2015
40.97
41.03
40.97
40.98
1,847
+0.02(+0.06%)
Apr 15, 2015
40.75
40.95
40.75
40.95
5,349
+0.07(+0.17%)
Apr 14, 2015
40.84
40.91
40.84
40.88
6,814
+0.16(+0.41%)
Apr 13, 2015
40.74
40.74
40.70
40.72
2,012
+0.07(+0.16%)
Apr 10, 2015
40.65
40.65
40.65
40.65
869
-0.18(-0.44%)
Apr 09, 2015
40.78
40.83
40.75
40.83
2,021
-0.48(-1.17%)
Apr 08, 2015
41.25
41.31
41.18
41.31
878
+0.16(+0.39%)
Apr 07, 2015
41.17
41.34
41.10
41.15
179,245
+0.62(+1.53%)
Apr 06, 2015
40.75
40.75
40.53
40.53
1,628
-0.22(-0.54%)
Apr 02, 2015
40.75
40.75
40.75
0
+0.41(+1.02%)
Apr 01, 2015
40.10
40.34
40.10
40.34
10,785
-0.10(-0.26%)
Mar 31, 2015
40.38
40.54
40.38
40.45
22,142
-0.70(-1.70%)
Mar 30, 2015
41.34
41.34
41.07
41.15
1,962
+0.11(+0.27%)
Mar 27, 2015
41.01
41.10
41.01
41.03
4,497
-1.06(-2.51%)
Mar 26, 2015
41.84
42.10
41.69
42.09
81,526
+0.60(+1.45%)
Mar 25, 2015
41.41
41.54
41.34
41.49
5,267
+0.24(+0.58%)
Mar 24, 2015
41.25
41.25
41.25
41.25
586
-0.56(-1.34%)
Mar 23, 2015
41.59
41.82
41.59
41.81
8,941
+1.04(+2.55%)
Mar 20, 2015
40.48
40.77
40.47
40.77
3,431
+0.57(+1.42%)
Mar 19, 2015
40.16
40.33
40.07
40.20
4,301
-0.14(-0.35%)
Mar 18, 2015
40.30
40.34
40.30
40.34
860
+0.00(+0.00%)
Mar 17, 2015
40.10
40.34
40.10
40.34
2,050
-0.13(-0.32%)
Mar 16, 2015
40.49
40.49
40.47
40.47
1,074
+0.12(+0.30%)
Mar 13, 2015
40.27
40.35
40.27
40.35
3,176
-0.09(-0.22%)
Mar 12, 2015
40.31
40.44
40.31
40.44
3,205
+0.39(+0.97%)
Mar 11, 2015
40.00
40.10
40.00
40.05
3,725
+0.18(+0.45%)
Mar 10, 2015
39.76
39.87
39.76
39.87
2,293
-0.53(-1.30%)
Mar 09, 2015
40.40
40.40
40.40
40.40
1,850
+0.46(+1.14%)
Mar 06, 2015
40.65
40.65
39.90
39.94
8,304
-0.22(-0.55%)
Mar 05, 2015
40.12
40.17
39.99
40.16
1,465
+0.15(+0.39%)
Mar 04, 2015
39.80
40.04
39.80
40.01
13,206
+0.22(+0.54%)
Mar 03, 2015
39.84
39.84
39.79
39.79
1,757
-0.33(-0.82%)
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
.