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 (%)
Jul 30, 2004
18.30
18.45
18.15
18.30
14,800
-0.35(-1.88%)
Jul 29, 2004
18.65
19.00
18.65
18.65
14,965
+0.00(+0.00%)
Jul 28, 2004
18.65
19.00
18.65
18.65
14,965
-0.55(-2.86%)
Jul 27, 2004
19.20
19.30
19.00
19.20
15,415
+0.00(+0.00%)
Jul 26, 2004
19.20
19.30
19.00
19.20
15,415
+0.00(+0.00%)
Jul 23, 2004
19.20
19.30
19.00
19.20
14,777
+0.00(+0.00%)
Jul 22, 2004
19.20
19.30
19.00
19.20
14,777
-0.25(-1.29%)
Jul 21, 2004
19.45
19.45
19.10
19.45
6,453
+0.30(+1.57%)
Jul 20, 2004
19.15
19.45
19.15
19.15
15,560
+0.15(+0.79%)
Jul 19, 2004
19.00
19.30
19.00
19.00
7,098
-0.30(-1.55%)
Jul 16, 2004
19.30
19.35
19.15
19.30
3,797
-0.05(-0.26%)
Jul 15, 2004
19.35
19.40
19.20
19.35
9,269
-0.05(-0.26%)
Jul 14, 2004
19.40
19.40
19.10
19.40
15,328
+0.52(+2.75%)
Jul 13, 2004
18.88
19.15
18.87
18.88
35,370
+0.03(+0.16%)
Jul 12, 2004
18.85
18.90
18.55
18.85
10,864
+0.17(+0.91%)
Jul 09, 2004
18.68
18.75
18.35
18.68
8,590
+0.33(+1.80%)
Jul 08, 2004
18.35
18.40
18.00
18.35
16,837
-0.15(-0.81%)
Jul 07, 2004
18.50
18.65
18.25
18.50
7,619
-0.80(-4.15%)
Jul 06, 2004
19.30
19.35
19.00
19.30
6,743
-0.45(-2.28%)
Jul 02, 2004
19.75
19.80
19.60
19.75
7,897
+0.10(+0.51%)
Jul 01, 2004
19.65
19.65
19.35
19.65
8,381
+0.00(+0.00%)
Jun 30, 2004
19.75
19.65
19.35
19.65
8,381
+0.25(+1.29%)
Jun 29, 2004
19.40
19.60
19.25
19.40
8,715
+0.00(+0.00%)
Jun 28, 2004
19.35
19.60
19.25
19.40
8,715
+0.05(+0.26%)
Jun 25, 2004
19.05
19.40
19.00
19.35
13,383
+0.30(+1.57%)
Jun 24, 2004
19.05
19.05
18.75
19.05
10,701
-0.40(-2.06%)
Jun 23, 2004
19.45
19.75
19.40
19.45
6,515
-0.10(-0.51%)
Jun 22, 2004
19.55
19.75
19.40
19.55
8,196
+0.15(+0.77%)
Jun 21, 2004
19.40
19.45
19.15
19.40
13,470
-0.05(-0.26%)
Jun 18, 2004
19.45
19.65
19.35
19.45
7,354
-0.10(-0.51%)
Jun 17, 2004
19.55
19.60
19.20
19.55
5,064
-0.20(-1.01%)
Jun 16, 2004
19.75
19.75
19.35
19.75
4,825
+0.20(+1.02%)
Jun 15, 2004
19.55
19.65
19.30
19.55
7,971
-0.18(-0.91%)
Jun 14, 2004
19.73
19.73
19.73
19.73
0
+0.73(+3.84%)
Jun 10, 2004
19.00
19.45
19.00
19.00
9,327
-0.41(-2.11%)
Jun 09, 2004
19.41
19.55
19.25
19.41
5,538
+0.26(+1.36%)
Jun 08, 2004
19.15
19.25
19.15
19.15
34,151
+0.50(+2.68%)
Jun 07, 2004
18.65
18.65
18.25
18.65
2,458
-0.20(-1.06%)
Jun 04, 2004
18.85
19.00
18.75
18.85
37,792
+0.00(+0.00%)
Jun 03, 2004
18.85
19.00
18.75
18.85
37,792
-0.65(-3.33%)
Jun 02, 2004
19.50
19.75
19.50
19.50
11,141
-0.45(-2.26%)
Jun 01, 2004
19.95
20.00
19.50
19.95
11,658
+0.45(+2.31%)
May 28, 2004
19.50
19.50
19.15
19.50
7,456
+0.00(+0.00%)
May 27, 2004
19.50
19.50
19.20
19.50
3,011
+0.20(+1.04%)
May 26, 2004
19.30
19.45
18.85
19.30
9,290
-0.15(-0.77%)
May 25, 2004
19.45
19.60
19.20
19.45
9,934
+0.35(+1.83%)
May 24, 2004
19.10
19.50
19.10
19.10
12,522
+0.00(+0.00%)
May 21, 2004
19.10
19.50
19.10
19.10
12,522
+0.65(+3.52%)
May 20, 2004
18.45
18.50
18.15
18.45
2,856
+0.45(+2.50%)
May 19, 2004
18.00
18.10
17.50
18.00
17,110
+0.00(+0.00%)
May 18, 2004
17.40
18.10
17.50
18.00
17,110
+0.60(+3.45%)
May 17, 2004
18.20
17.40
17.10
17.40
8,988
-0.80(-4.40%)
May 14, 2004
18.10
18.20
17.75
18.20
8,843
-0.80(-4.21%)
May 13, 2004
19.00
19.00
19.00
19.00
0
+0.00(+0.00%)
May 12, 2004
17.80
19.25
18.70
19.00
26,295
+1.20(+6.74%)
May 11, 2004
16.55
17.96
17.45
17.80
196,999
+1.25(+7.55%)
May 10, 2004
17.50
17.50
16.50
16.55
7,127
-0.95(-5.43%)
May 07, 2004
18.30
17.90
17.50
17.50
120,462
-0.80(-4.37%)
May 06, 2004
19.45
18.75
18.30
18.30
7,683
-1.15(-5.91%)
May 05, 2004
19.05
19.60
19.25
19.45
6,695
+0.40(+2.10%)
May 04, 2004
19.25
19.40
19.00
19.05
6,109
-0.20(-1.04%)
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
.