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 31, 2006
41.35
41.45
41.00
41.35
21,125
-0.40(-0.96%)
Jul 28, 2006
41.75
42.10
41.10
41.75
29,864
+2.00(+5.03%)
Jul 27, 2006
39.75
40.40
39.40
39.75
27,714
+1.20(+3.11%)
Jul 26, 2006
38.55
38.60
37.75
38.55
15,850
-0.80(-2.03%)
Jul 25, 2006
39.35
39.45
38.50
39.35
20,778
+1.45(+3.83%)
Jul 24, 2006
37.90
38.70
37.90
37.90
19,672
+0.35(+0.93%)
Jul 21, 2006
37.55
38.25
37.50
37.55
23,650
-0.20(-0.53%)
Jul 20, 2006
37.75
38.15
37.25
37.75
29,425
+1.00(+2.72%)
Jul 19, 2006
36.75
37.00
35.80
36.75
25,247
+1.00(+2.80%)
Jul 18, 2006
35.75
35.75
35.20
35.75
16,670
-1.85(-4.92%)
Jul 17, 2006
37.60
37.75
37.00
37.60
27,557
+0.10(+0.27%)
Jul 14, 2006
37.50
38.15
37.25
37.50
21,677
-0.50(-1.32%)
Jul 13, 2006
38.00
38.10
37.25
38.00
14,146
-0.15(-0.39%)
Jul 12, 2006
38.15
38.25
37.50
38.15
24,814
-1.20(-3.05%)
Jul 11, 2006
39.95
39.45
39.00
39.35
15,000
-0.60(-1.50%)
Jul 10, 2006
39.95
40.00
39.50
39.95
41,345
+0.20(+0.50%)
Jul 07, 2006
39.75
39.75
39.25
39.75
11,654
-0.70(-1.73%)
Jul 06, 2006
40.45
40.60
39.95
40.45
48,759
+0.25(+0.62%)
Jul 05, 2006
40.20
40.80
40.05
40.20
31,541
-0.45(-1.11%)
Jul 03, 2006
40.65
41.00
40.00
40.65
10,180
+0.15(+0.37%)
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%)
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
.