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 28, 2019
53.40
53.40
53.00
53.10
6,100
-0.13(-0.24%)
Jun 27, 2019
53.43
53.57
52.89
53.23
6,353
+0.20(+0.37%)
Jun 26, 2019
52.98
53.18
52.98
53.03
8,487
-0.16(-0.30%)
Jun 25, 2019
53.13
53.46
52.97
53.20
10,010
-0.42(-0.78%)
Jun 24, 2019
53.60
53.74
53.56
53.62
8,442
-0.12(-0.23%)
Jun 21, 2019
53.78
53.94
53.74
53.74
5,400
-0.06(-0.11%)
Jun 20, 2019
53.72
53.89
53.72
53.80
5,847
+0.13(+0.24%)
Jun 19, 2019
53.47
53.85
53.47
53.67
6,023
+0.58(+1.08%)
Jun 18, 2019
52.93
53.24
52.73
53.09
8,908
-0.02(-0.05%)
Jun 17, 2019
52.94
53.21
52.94
53.12
37,356
+0.43(+0.82%)
Jun 14, 2019
52.76
52.78
52.63
52.69
23,200
-0.11(-0.21%)
Jun 13, 2019
52.84
52.84
52.40
52.80
11,160
-0.38(-0.71%)
Jun 12, 2019
53.04
53.37
53.04
53.17
26,295
-0.55(-1.03%)
Jun 11, 2019
53.57
53.73
53.46
53.73
13,984
+0.10(+0.19%)
Jun 10, 2019
53.62
53.72
53.54
53.63
10,077
+0.04(+0.07%)
Jun 07, 2019
53.13
53.59
53.13
53.59
10,100
+0.24(+0.45%)
Jun 06, 2019
53.49
53.49
53.32
53.35
4,648
-0.50(-0.93%)
Jun 05, 2019
54.32
54.32
53.62
53.85
16,838
+0.52(+0.97%)
Jun 04, 2019
52.99
53.48
52.86
53.34
18,471
+0.68(+1.28%)
Jun 03, 2019
52.91
52.91
52.44
52.66
11,385
+0.77(+1.49%)
May 31, 2019
51.94
51.98
51.81
51.88
9,200
-0.15(-0.28%)
May 30, 2019
52.05
52.32
51.88
52.03
18,263
+0.50(+0.96%)
May 29, 2019
52.30
52.59
51.30
51.53
28,785
-0.08(-0.15%)
May 28, 2019
51.88
51.88
51.61
51.61
18,070
-0.37(-0.71%)
May 24, 2019
51.28
52.15
51.28
51.98
16,600
+0.81(+1.58%)
May 23, 2019
51.17
51.32
51.05
51.17
11,192
-0.84(-1.62%)
May 22, 2019
51.99
52.08
51.98
52.01
10,640
+0.12(+0.23%)
May 21, 2019
52.02
52.02
51.86
51.89
27,385
-0.83(-1.58%)
May 20, 2019
53.14
53.14
52.73
52.73
10,870
-0.45(-0.84%)
May 17, 2019
53.10
53.46
53.10
53.17
93,800
+0.09(+0.17%)
May 16, 2019
53.02
53.10
52.73
53.08
20,939
+0.27(+0.51%)
May 15, 2019
52.47
52.81
52.47
52.81
17,396
+0.05(+0.09%)
May 14, 2019
52.84
53.02
52.30
52.76
39,865
+1.37(+2.67%)
May 13, 2019
52.18
52.18
51.39
51.39
21,794
-0.81(-1.55%)
May 10, 2019
52.18
52.20
51.55
52.20
20,800
-2.18(-4.01%)
May 09, 2019
53.51
54.85
53.51
54.38
14,335
+1.43(+2.70%)
May 08, 2019
52.84
53.19
52.73
52.95
21,470
-0.66(-1.23%)
May 07, 2019
53.78
53.78
53.38
53.61
8,924
-1.34(-2.45%)
May 06, 2019
54.36
55.12
54.36
54.95
8,258
-0.30(-0.53%)
May 03, 2019
54.91
55.31
54.91
55.25
5,900
+0.64(+1.17%)
May 02, 2019
54.68
54.78
54.54
54.61
9,543
-0.04(-0.07%)
May 01, 2019
54.98
55.00
54.65
54.65
7,123
-0.30(-0.54%)
Apr 30, 2019
55.13
55.13
54.95
54.95
12,183
-0.01(-0.01%)
Apr 29, 2019
54.64
55.13
54.64
54.95
21,588
+0.07(+0.13%)
Apr 26, 2019
54.87
54.88
54.68
54.88
16,800
+0.86(+1.59%)
Apr 25, 2019
54.01
54.06
53.94
54.02
7,778
+0.04(+0.06%)
Apr 24, 2019
54.01
54.10
53.96
53.98
7,797
-0.59(-1.07%)
Apr 23, 2019
54.00
54.57
54.00
54.57
12,549
+0.60(+1.12%)
Apr 22, 2019
53.92
54.00
53.92
53.97
6,562
+0.04(+0.06%)
Apr 18, 2019
53.84
54.04
53.79
53.93
9,900
+0.05(+0.09%)
Apr 17, 2019
53.98
54.02
53.88
53.88
5,301
-0.33(-0.61%)
Apr 16, 2019
54.30
54.30
54.09
54.21
12,006
-0.29(-0.53%)
Apr 15, 2019
54.46
54.58
54.46
54.50
5,210
-0.28(-0.51%)
Apr 12, 2019
54.61
54.81
54.61
54.78
4,300
+0.08(+0.15%)
Apr 11, 2019
54.67
54.81
54.51
54.70
9,494
-0.55(-1.00%)
Apr 10, 2019
55.30
55.37
55.17
55.25
5,310
-0.47(-0.83%)
Apr 09, 2019
55.89
55.94
55.68
55.72
30,957
-1.03(-1.82%)
Apr 08, 2019
56.74
56.76
56.63
56.75
2,030
+0.05(+0.10%)
Apr 05, 2019
56.72
56.72
56.61
56.70
6,500
+0.33(+0.58%)
Apr 04, 2019
56.27
56.42
56.27
56.37
4,591
+0.21(+0.37%)
Apr 03, 2019
56.47
56.47
56.09
56.16
5,094
+0.10(+0.19%)
Apr 02, 2019
56.17
56.18
55.93
56.05
5,766
-0.30(-0.52%)
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
.