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 (%)
Jun 30, 2006
40.50
40.50
39.50
40.50
25,559
+1.20(+3.05%)
Jun 29, 2006
39.30
39.30
39.30
39.30
0
+2.30(+6.22%)
Jun 28, 2006
37.00
37.50
36.70
37.00
93,998
-0.75(-1.99%)
Jun 27, 2006
37.75
38.90
37.75
37.75
39,620
-0.15(-0.40%)
Jun 23, 2006
37.90
38.30
37.60
37.90
130,386
-0.30(-0.79%)
Jun 22, 2006
38.20
39.50
38.20
38.20
116,643
-0.10(-0.26%)
Jun 21, 2006
38.30
38.30
37.05
38.30
30,686
-0.55(-1.42%)
Jun 20, 2006
38.85
38.85
38.25
38.85
34,242
-0.35(-0.89%)
Jun 19, 2006
39.20
39.20
38.50
39.20
22,778
-0.80(-2.00%)
Jun 16, 2006
40.00
40.00
38.90
40.00
16,409
+1.80(+4.71%)
Jun 15, 2006
38.20
38.20
37.00
38.20
41,387
+1.25(+3.38%)
Jun 14, 2006
36.95
36.95
36.30
36.95
44,648
+1.50(+4.23%)
Jun 13, 2006
35.45
35.70
34.80
35.45
23,670
-2.15(-5.72%)
Jun 12, 2006
37.60
38.05
37.50
37.60
31,295
-0.65(-1.70%)
Jun 09, 2006
38.25
38.25
37.60
38.25
25,507
+0.75(+2.00%)
Jun 08, 2006
37.50
37.50
37.00
37.50
20,407
-2.00(-5.06%)
Jun 07, 2006
39.50
39.90
38.80
39.50
29,166
-1.90(-4.59%)
Jun 06, 2006
41.40
41.90
41.20
41.40
28,877
-0.70(-1.66%)
Jun 05, 2006
42.10
43.75
42.10
42.10
30,294
-1.35(-3.11%)
Jun 02, 2006
43.45
43.45
42.55
43.45
26,342
+1.70(+4.07%)
Jun 01, 2006
41.75
41.75
41.00
41.75
25,956
-1.05(-2.45%)
May 31, 2006
42.80
42.80
41.85
42.80
44,992
-0.30(-0.70%)
May 30, 2006
43.10
43.25
42.60
43.10
24,184
+1.10(+2.62%)
May 26, 2006
42.00
42.10
41.60
42.00
49,932
-0.25(-0.59%)
May 25, 2006
42.25
42.25
41.30
42.25
30,922
-0.75(-1.74%)
May 24, 2006
43.00
43.50
42.60
43.00
30,956
+0.00(+0.00%)
May 23, 2006
43.00
43.25
41.75
43.00
34,961
+0.00(+0.00%)
May 22, 2006
43.00
43.00
42.10
43.00
18,968
-2.15(-4.76%)
May 19, 2006
45.15
45.15
44.50
45.15
38,015
+0.55(+1.23%)
May 18, 2006
44.60
45.05
44.20
44.60
34,626
-0.90(-1.98%)
May 17, 2006
46.05
46.85
45.40
45.50
26,936
-0.55(-1.19%)
May 16, 2006
46.05
46.45
46.00
46.05
21,731
-1.05(-2.23%)
May 15, 2006
47.10
47.70
47.05
47.10
37,754
-0.35(-0.74%)
May 12, 2006
47.45
47.70
46.90
47.45
29,703
-0.25(-0.52%)
May 11, 2006
47.70
47.80
47.25
47.70
31,845
-0.70(-1.45%)
May 10, 2006
48.40
49.00
48.40
48.40
16,458
-1.10(-2.22%)
May 09, 2006
49.50
49.50
48.75
49.50
41,323
-0.40(-0.80%)
May 08, 2006
49.90
50.00
49.85
49.90
80,678
-0.40(-0.80%)
May 05, 2006
50.30
50.30
49.35
50.30
31,110
+0.90(+1.82%)
May 04, 2006
49.40
49.40
48.75
49.40
25,799
+0.15(+0.30%)
May 03, 2006
49.25
49.50
49.00
49.25
18,192
-0.25(-0.51%)
May 02, 2006
49.50
49.50
48.85
49.50
64,007
+1.00(+2.06%)
May 01, 2006
48.50
49.25
48.50
48.50
56,174
-0.20(-0.41%)
Apr 28, 2006
48.70
48.70
48.70
48.70
0
+0.25(+0.52%)
Apr 27, 2006
48.45
48.45
47.65
48.45
19,804
-0.65(-1.32%)
Apr 26, 2006
49.10
49.40
48.75
49.10
57,952
-1.10(-2.19%)
Apr 25, 2006
50.20
49.40
48.70
50.20
16,909
+0.00(+0.00%)
Apr 24, 2006
50.20
49.80
49.00
50.20
29,218
+0.00(+0.00%)
Apr 21, 2006
49.75
50.20
49.70
50.20
21,612
+0.45(+0.90%)
Apr 20, 2006
48.75
50.00
49.20
49.75
23,926
+1.00(+2.05%)
Apr 19, 2006
48.00
48.75
48.25
48.75
17,867
+0.75(+1.56%)
Apr 18, 2006
48.00
48.00
47.00
48.00
46,623
+1.15(+2.45%)
Apr 17, 2006
46.85
46.85
46.55
46.85
33,804
+0.30(+0.64%)
Apr 13, 2006
46.50
46.95
46.50
46.55
18,867
+0.05(+0.11%)
Apr 12, 2006
45.05
46.50
45.80
46.50
40,478
+1.45(+3.22%)
Apr 11, 2006
45.05
45.40
44.90
45.05
44,938
-0.50(-1.10%)
Apr 10, 2006
45.55
45.55
44.90
45.55
25,885
-0.45(-0.98%)
Apr 07, 2006
46.00
46.25
45.45
46.00
34,421
+0.40(+0.88%)
Apr 06, 2006
45.60
46.15
45.55
45.60
22,175
-0.55(-1.19%)
Apr 05, 2006
46.15
46.15
45.65
46.15
45,171
-0.20(-0.43%)
Apr 04, 2006
46.35
46.50
45.70
46.35
20,828
+0.50(+1.09%)
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
.