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 29, 2011
53.05
53.82
53.05
53.67
12,698
+0.57(+1.07%)
Jul 28, 2011
53.19
53.73
53.10
53.10
8,533
-0.17(-0.32%)
Jul 27, 2011
54.00
54.04
53.19
53.27
9,468
-1.18(-2.17%)
Jul 26, 2011
54.00
54.65
54.00
54.45
13,699
+1.23(+2.31%)
Jul 25, 2011
52.83
53.25
52.83
53.22
3,626
-0.58(-1.08%)
Jul 22, 2011
53.65
53.80
53.65
53.80
18,650
+0.63(+1.18%)
Jul 21, 2011
53.04
53.25
53.04
53.17
7,438
+0.57(+1.08%)
Jul 20, 2011
52.44
52.86
52.44
52.60
7,952
-0.10(-0.19%)
Jul 19, 2011
52.20
53.85
52.20
52.70
7,844
+1.50(+2.93%)
Jul 18, 2011
51.63
51.63
51.05
51.20
6,386
-0.72(-1.39%)
Jul 15, 2011
51.42
52.05
51.42
51.92
3,027
+0.14(+0.27%)
Jul 14, 2011
52.40
52.40
51.78
51.78
7,657
-0.76(-1.45%)
Jul 13, 2011
52.37
52.75
52.03
52.54
18,601
+1.94(+3.83%)
Jul 12, 2011
50.55
51.29
50.55
50.60
28,274
+0.15(+0.30%)
Jul 11, 2011
51.01
51.01
50.45
50.45
7,484
-0.95(-1.85%)
Jul 08, 2011
51.66
51.77
51.19
51.40
14,315
-0.69(-1.32%)
Jul 07, 2011
51.74
52.45
51.65
52.09
16,514
+1.01(+1.98%)
Jul 06, 2011
51.07
51.17
50.95
51.08
7,500
+0.33(+0.65%)
Jul 05, 2011
50.84
50.84
50.32
50.75
11,653
-0.37(-0.72%)
Jul 01, 2011
50.23
51.12
50.23
51.12
9,381
+1.26(+2.53%)
Jun 30, 2011
50.00
50.10
49.85
49.86
32,760
+0.33(+0.67%)
Jun 29, 2011
49.25
49.53
49.02
49.53
42,642
+0.40(+0.81%)
Jun 28, 2011
48.68
49.13
48.65
49.13
102,839
+0.31(+0.63%)
Jun 27, 2011
48.32
48.82
48.32
48.82
14,672
+0.27(+0.56%)
Jun 24, 2011
49.20
49.20
48.55
48.55
8,848
+0.20(+0.41%)
Jun 23, 2011
48.40
48.40
48.16
48.35
11,684
-0.45(-0.92%)
Jun 22, 2011
49.02
49.20
48.80
48.80
169,136
+0.01(+0.02%)
Jun 21, 2011
48.35
48.90
48.35
48.79
11,691
+0.96(+2.01%)
Jun 20, 2011
47.78
47.91
47.77
47.83
5,398
-0.34(-0.71%)
Jun 17, 2011
47.92
48.47
47.92
48.17
15,412
+0.45(+0.94%)
Jun 16, 2011
47.71
48.07
47.58
47.72
11,602
-0.74(-1.53%)
Jun 15, 2011
48.83
48.95
48.35
48.46
44,130
-0.84(-1.70%)
Jun 14, 2011
48.90
49.60
48.90
49.30
20,411
+0.72(+1.48%)
Jun 13, 2011
48.66
48.81
48.58
48.58
6,558
-0.17(-0.35%)
Jun 10, 2011
48.98
49.03
48.65
48.75
51,914
-0.65(-1.32%)
Jun 09, 2011
49.00
49.43
49.00
49.40
9,191
+0.03(+0.06%)
Jun 08, 2011
49.17
49.37
49.09
49.37
40,555
+0.30(+0.61%)
Jun 07, 2011
48.99
49.36
48.99
49.07
19,535
+0.57(+1.18%)
Jun 06, 2011
48.40
48.65
48.26
48.50
15,206
-0.81(-1.64%)
Jun 03, 2011
48.84
49.40
48.84
49.31
9,046
+0.23(+0.47%)
May 24, 2011
49.30
49.38
48.76
49.08
5,967
+0.38(+0.78%)
May 23, 2011
48.84
49.13
48.62
48.70
4,040
-0.59(-1.20%)
May 20, 2011
50.00
50.00
49.27
49.29
20,347
-1.04(-2.07%)
May 19, 2011
50.30
50.48
50.18
50.33
15,647
-0.61(-1.20%)
May 18, 2011
50.31
50.97
50.31
50.94
26,850
+1.04(+2.08%)
May 17, 2011
49.75
50.13
49.52
49.90
24,436
-0.20(-0.40%)
May 16, 2011
50.24
50.38
49.90
50.10
13,126
-0.75(-1.47%)
May 13, 2011
51.51
51.59
50.74
50.85
46,300
-1.54(-2.94%)
May 12, 2011
52.41
52.48
51.92
52.39
7,013
-0.01(-0.02%)
May 11, 2011
53.27
53.27
52.40
52.40
30,415
-1.38(-2.57%)
May 10, 2011
53.51
53.89
53.51
53.78
12,952
-0.41(-0.76%)
May 09, 2011
53.51
54.19
53.51
54.19
241,206
+0.54(+1.01%)
May 06, 2011
54.00
54.25
53.65
53.65
90,826
+1.40(+2.68%)
May 05, 2011
53.65
53.91
52.25
52.25
48,055
-1.20(-2.25%)
May 04, 2011
54.21
54.21
53.36
53.45
12,860
-0.35(-0.65%)
May 03, 2011
54.35
54.38
53.56
53.80
13,776
-0.08(-0.15%)
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
.