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, 2009
36.81
37.05
36.35
36.60
99,506
-0.70(-1.88%)
Jun 29, 2009
37.15
37.34
36.70
37.30
7,001
-0.90(-2.36%)
Jun 26, 2009
37.68
38.20
37.68
38.20
19,006
-0.15(-0.39%)
Jun 25, 2009
37.47
38.59
37.47
38.35
124,766
+1.85(+5.07%)
Jun 24, 2009
36.21
37.14
36.21
36.50
41,377
+0.35(+0.97%)
Jun 23, 2009
36.14
36.29
35.64
36.15
35,873
-0.60(-1.63%)
Jun 22, 2009
37.45
37.45
36.32
36.75
81,934
-1.35(-3.54%)
Jun 19, 2009
37.95
38.25
37.72
38.10
37,729
+0.80(+2.14%)
Jun 18, 2009
37.65
37.72
37.01
37.30
39,918
-1.26(-3.27%)
Jun 17, 2009
38.63
38.89
38.26
38.56
46,090
-0.09(-0.23%)
Jun 16, 2009
38.64
39.24
38.41
38.65
40,496
-0.79(-2.00%)
Jun 15, 2009
40.01
40.10
39.33
39.44
39,588
-1.56(-3.80%)
Jun 12, 2009
40.85
41.29
40.80
41.00
37,725
-0.50(-1.20%)
Jun 11, 2009
40.49
43.03
40.49
41.50
36,211
+0.82(+2.02%)
Jun 10, 2009
40.41
40.89
39.87
40.68
14,151
+1.43(+3.64%)
Jun 09, 2009
38.64
39.50
38.32
39.25
122,044
+0.05(+0.13%)
Jun 08, 2009
38.56
39.30
38.56
39.20
12,457
+0.35(+0.90%)
Jun 05, 2009
38.61
39.62
38.61
38.85
16,360
-0.24(-0.61%)
Jun 04, 2009
38.50
39.28
38.50
39.09
43,700
+0.39(+1.01%)
Jun 03, 2009
39.10
39.15
38.40
38.70
99,799
-0.42(-1.07%)
Jun 02, 2009
39.40
39.50
38.87
39.12
13,719
-0.98(-2.44%)
Jun 01, 2009
39.60
40.50
39.60
40.10
53,524
+2.20(+5.80%)
May 29, 2009
37.10
38.20
37.10
37.90
35,491
+0.86(+2.32%)
May 28, 2009
36.20
37.05
36.20
37.04
34,331
+0.54(+1.48%)
May 27, 2009
36.76
37.20
36.50
36.50
17,109
-1.15(-3.05%)
May 26, 2009
37.00
37.65
36.45
37.65
19,805
+1.00(+2.73%)
May 22, 2009
36.50
37.27
36.50
36.65
30,669
+0.74(+2.06%)
May 21, 2009
37.00
37.00
35.91
35.91
54,147
-0.69(-1.89%)
May 20, 2009
36.25
37.24
36.25
36.60
66,288
+1.50(+4.27%)
May 19, 2009
34.95
35.35
34.80
35.10
197,502
+0.35(+1.01%)
May 18, 2009
34.01
34.89
34.01
34.75
81,624
+0.30(+0.87%)
May 15, 2009
34.60
34.95
34.27
34.45
328,727
+0.10(+0.29%)
May 14, 2009
33.85
34.60
33.85
34.35
20,140
-0.57(-1.63%)
May 13, 2009
35.60
35.60
34.71
34.92
77,781
-0.78(-2.18%)
May 12, 2009
35.95
35.95
35.32
35.70
19,487
-0.19(-0.53%)
May 11, 2009
36.10
36.34
35.60
35.89
52,151
+0.84(+2.40%)
May 08, 2009
34.36
35.25
34.36
35.05
28,864
+0.85(+2.49%)
May 07, 2009
34.27
34.50
33.96
34.20
13,117
-0.07(-0.20%)
May 06, 2009
32.95
34.27
32.95
34.27
56,457
+0.97(+2.91%)
May 05, 2009
32.95
33.40
32.95
33.30
15,036
+0.28(+0.85%)
May 04, 2009
33.10
33.29
33.01
33.02
80,282
+0.52(+1.60%)
May 01, 2009
31.90
32.55
31.90
32.50
87,712
+1.91(+6.24%)
Apr 30, 2009
30.38
31.20
30.38
30.59
109,120
+0.09(+0.30%)
Apr 29, 2009
30.00
31.00
30.00
30.50
109,019
+0.30(+0.99%)
Apr 28, 2009
30.60
31.04
30.00
30.20
100,721
-1.35(-4.28%)
Apr 27, 2009
31.00
32.00
31.00
31.55
76,996
-0.49(-1.53%)
Apr 24, 2009
31.32
32.31
31.32
32.04
24,258
+0.29(+0.91%)
Apr 23, 2009
31.50
31.75
31.22
31.75
12,460
-0.08(-0.25%)
Apr 22, 2009
31.75
32.10
31.50
31.83
18,912
-0.47(-1.46%)
Apr 21, 2009
31.90
32.40
31.89
32.30
39,630
-0.75(-2.27%)
Apr 20, 2009
33.41
33.85
32.85
33.05
88,803
-0.66(-1.96%)
Apr 17, 2009
33.30
33.80
33.30
33.71
25,745
+0.26(+0.78%)
Apr 16, 2009
32.56
33.55
32.56
33.45
37,045
+0.75(+2.29%)
Apr 15, 2009
32.00
32.70
32.00
32.70
57,376
+0.25(+0.77%)
Apr 14, 2009
32.51
32.51
31.85
32.45
21,518
-0.05(-0.15%)
Apr 13, 2009
31.70
32.56
31.58
32.50
34,815
+1.75(+5.69%)
Apr 09, 2009
29.76
30.75
29.76
30.75
60,460
+1.41(+4.81%)
Apr 08, 2009
28.71
29.40
28.71
29.34
36,856
+0.52(+1.80%)
Apr 07, 2009
29.05
29.10
28.72
28.82
25,021
+0.15(+0.52%)
Apr 06, 2009
28.85
29.19
28.52
28.67
56,942
-0.90(-3.04%)
Apr 03, 2009
29.26
29.75
29.26
29.57
536,065
+0.33(+1.13%)
Apr 02, 2009
28.11
29.50
28.11
29.24
149,834
+1.05(+3.72%)
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
.