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, 2007
59.70
59.70
58.75
59.70
35,284
+2.70(+4.74%)
Jul 30, 2007
57.00
57.25
56.60
57.00
10,961
+2.10(+3.83%)
Jul 27, 2007
56.80
55.85
54.75
54.90
27,216
-1.90(-3.35%)
Jul 26, 2007
56.80
57.60
56.10
56.80
24,084
-1.70(-2.91%)
Jul 25, 2007
58.50
58.95
58.00
58.50
19,712
+0.75(+1.30%)
Jul 24, 2007
57.75
58.95
57.00
57.75
27,536
-1.35(-2.28%)
Jul 23, 2007
59.10
59.15
58.25
59.10
22,024
+0.55(+0.94%)
Jul 20, 2007
58.55
58.80
58.05
58.55
14,387
+0.75(+1.30%)
Jul 19, 2007
57.80
57.80
57.05
57.80
20,727
+0.80(+1.40%)
Jul 18, 2007
58.20
57.60
56.75
57.00
29,292
-1.20(-2.06%)
Jul 17, 2007
58.20
58.35
57.85
58.20
31,403
+0.10(+0.17%)
Jul 16, 2007
58.30
58.45
57.70
58.10
32,264
-0.20(-0.34%)
Jul 13, 2007
56.50
58.30
57.70
58.30
14,215
+1.80(+3.19%)
Jul 12, 2007
56.65
56.50
55.10
56.50
20,557
-0.15(-0.26%)
Jul 11, 2007
55.50
56.75
56.00
56.65
36,673
+1.15(+2.07%)
Jul 10, 2007
55.50
55.60
54.80
55.50
18,029
+0.55(+1.00%)
Jul 09, 2007
54.95
54.95
54.35
54.95
24,571
+0.70(+1.29%)
Jul 06, 2007
54.25
54.25
53.60
54.25
22,789
+0.75(+1.40%)
Jul 05, 2007
53.50
53.70
53.20
53.50
21,432
+0.35(+0.66%)
Jul 03, 2007
53.15
53.30
52.85
53.15
12,311
-0.75(-1.39%)
Jul 02, 2007
53.90
53.90
51.84
53.90
338,694
+2.05(+3.95%)
Jun 29, 2007
51.85
52.65
51.75
51.85
178,818
+0.25(+0.48%)
Jun 28, 2007
51.60
51.70
51.05
51.60
187,761
+0.70(+1.38%)
Jun 27, 2007
50.90
51.55
50.50
50.90
381,153
-1.60(-3.05%)
Jun 26, 2007
52.50
53.55
52.35
52.50
531,477
-0.80(-1.50%)
Jun 25, 2007
53.30
54.45
53.25
53.30
219,381
-1.30(-2.38%)
Jun 22, 2007
55.00
55.60
54.00
54.60
372,710
-0.40(-0.73%)
Jun 21, 2007
55.00
55.35
54.75
55.00
180,953
+3.00(+5.77%)
Jun 20, 2007
52.00
53.20
52.40
52.00
17,623
+0.00(+0.00%)
Jun 19, 2007
52.00
52.95
52.30
52.00
15,605
+0.00(+0.00%)
Jun 18, 2007
52.00
53.40
52.55
52.00
19,190
+0.00(+0.00%)
Jun 15, 2007
52.00
53.90
53.00
52.00
15,809
+0.00(+0.00%)
Jun 14, 2007
52.00
51.90
51.30
52.00
17,156
+0.00(+0.00%)
Jun 13, 2007
52.00
51.85
51.00
52.00
27,569
+0.00(+0.00%)
Jun 12, 2007
52.00
52.90
52.15
52.00
18,404
+0.00(+0.00%)
Jun 11, 2007
52.00
52.00
52.00
52.00
0
+0.00(+0.00%)
Jun 08, 2007
52.00
52.65
51.75
52.00
151,557
-1.00(-1.89%)
Jun 07, 2007
53.00
54.35
53.00
53.00
62,965
-0.45(-0.84%)
Jun 06, 2007
53.45
53.65
52.90
53.45
36,288
+2.30(+4.50%)
Jun 05, 2007
51.15
51.55
50.50
51.15
49,356
-0.85(-1.63%)
Jun 04, 2007
52.00
52.00
51.20
52.00
46,394
+1.50(+2.97%)
Jun 01, 2007
50.50
51.15
50.25
50.50
54,752
+1.50(+3.06%)
May 31, 2007
49.00
49.15
48.35
49.00
72,531
+1.75(+3.70%)
May 30, 2007
47.25
47.25
46.25
47.25
61,732
+1.00(+2.16%)
May 29, 2007
46.25
46.35
46.00
46.25
46,164
+1.45(+3.24%)
May 25, 2007
44.80
44.80
44.15
44.80
64,168
-0.40(-0.88%)
May 24, 2007
45.10
45.45
44.75
45.20
43,103
+0.10(+0.22%)
May 23, 2007
45.10
45.20
44.50
45.10
28,828
-0.35(-0.77%)
May 22, 2007
44.90
45.65
45.10
45.45
40,068
+0.55(+1.22%)
May 21, 2007
44.90
44.90
44.40
44.90
33,706
+1.10(+2.51%)
May 18, 2007
43.80
44.10
43.25
43.80
41,231
-0.10(-0.23%)
May 17, 2007
43.90
44.35
43.80
43.90
30,128
-1.45(-3.20%)
May 16, 2007
45.35
45.35
44.55
45.35
43,866
+0.25(+0.55%)
May 15, 2007
45.10
45.45
44.55
45.10
29,790
-0.50(-1.10%)
May 14, 2007
45.60
46.00
45.60
45.60
37,660
-0.90(-1.94%)
May 11, 2007
46.50
46.50
45.70
46.50
28,885
-0.10(-0.21%)
May 10, 2007
46.60
46.80
46.05
46.60
38,505
-0.20(-0.43%)
May 09, 2007
46.80
46.90
46.25
46.80
41,438
+1.55(+3.43%)
May 08, 2007
45.25
45.70
45.10
45.25
42,808
-0.45(-0.98%)
May 07, 2007
45.70
45.85
45.35
45.70
32,304
+0.95(+2.12%)
May 04, 2007
44.75
44.75
43.65
44.75
26,778
+0.85(+1.94%)
May 03, 2007
43.90
44.50
43.75
43.90
33,211
-0.60(-1.35%)
May 02, 2007
44.50
44.50
43.65
44.50
35,597
+1.30(+3.01%)
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
.