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, 2013
36.19
36.42
36.09
36.42
7,704
+0.29(+0.80%)
Jul 30, 2013
36.60
36.60
36.13
36.13
6,105
-0.21(-0.58%)
Jul 29, 2013
36.40
36.40
36.06
36.34
3,119
-0.10(-0.27%)
Jul 26, 2013
36.87
36.87
36.41
36.44
8,265
-0.94(-2.51%)
Jul 25, 2013
37.07
37.38
36.90
37.38
8,875
+0.06(+0.16%)
Jul 24, 2013
37.80
37.80
37.27
37.32
7,228
-0.17(-0.45%)
Jul 23, 2013
37.49
37.66
37.40
37.49
8,232
+0.29(+0.78%)
Jul 22, 2013
36.98
37.35
36.98
37.20
14,968
-0.39(-1.04%)
Jul 19, 2013
37.25
37.59
37.25
37.59
6,914
-0.29(-0.77%)
Jul 18, 2013
37.59
37.93
37.59
37.88
7,359
+0.50(+1.34%)
Jul 17, 2013
37.29
37.50
37.29
37.38
4,080
+0.66(+1.80%)
Jul 16, 2013
37.15
37.15
36.60
36.72
7,031
-0.38(-1.02%)
Jul 15, 2013
37.04
37.15
36.86
37.10
19,106
+0.25(+0.68%)
Jul 12, 2013
36.98
36.98
36.66
36.85
10,484
-0.28(-0.75%)
Jul 11, 2013
36.51
37.13
36.51
37.13
7,070
+1.07(+2.97%)
Jul 10, 2013
35.86
36.17
35.85
36.06
5,511
+0.23(+0.64%)
Jul 09, 2013
35.72
35.86
35.48
35.83
12,966
+0.03(+0.08%)
Jul 08, 2013
35.24
35.80
35.24
35.80
4,174
+0.12(+0.34%)
Jul 05, 2013
35.48
35.68
35.23
35.68
3,225
+0.02(+0.06%)
Jul 03, 2013
35.44
35.69
35.14
35.66
4,126
+0.15(+0.42%)
Jul 02, 2013
35.70
35.95
35.30
35.51
4,739
+0.91(+2.63%)
Jul 01, 2013
34.63
34.85
34.60
34.60
11,939
+0.14(+0.41%)
Jun 28, 2013
34.30
34.54
34.20
34.46
6,453
-0.28(-0.81%)
Jun 27, 2013
34.52
34.94
34.44
34.74
7,792
+0.07(+0.20%)
Jun 26, 2013
34.94
34.94
34.50
34.67
12,962
-0.51(-1.45%)
Jun 25, 2013
34.88
35.18
34.80
35.18
6,528
+0.29(+0.83%)
Jun 24, 2013
35.79
34.95
34.87
34.89
6,518
-0.90(-2.51%)
Jun 21, 2013
35.75
35.85
35.10
35.79
7,086
+0.14(+0.39%)
Jun 20, 2013
36.32
36.40
35.65
35.65
6,022
-1.57(-4.22%)
Jun 19, 2013
37.72
37.72
37.22
37.22
5,215
+0.70(+1.92%)
Jun 18, 2013
36.28
36.75
36.28
36.52
15,378
+0.17(+0.47%)
Jun 17, 2013
36.45
36.68
36.12
36.35
14,922
+0.73(+2.05%)
Jun 14, 2013
36.15
36.15
35.58
35.62
3,854
-1.68(-4.50%)
Jun 13, 2013
36.54
37.30
36.54
37.30
9,338
+2.51(+7.21%)
Jun 12, 2013
35.36
35.38
34.79
34.79
5,753
-0.41(-1.16%)
Jun 11, 2013
35.30
35.70
35.14
35.20
12,219
-0.19(-0.54%)
Jun 10, 2013
35.71
35.77
35.31
35.39
3,408
-0.38(-1.06%)
Jun 07, 2013
35.40
35.77
35.09
35.77
11,905
+1.10(+3.17%)
Jun 06, 2013
34.85
34.85
34.30
34.67
15,602
-0.27(-0.77%)
Jun 05, 2013
35.54
35.54
34.94
34.94
11,230
-1.19(-3.29%)
Jun 04, 2013
36.32
36.40
35.87
36.13
9,737
+0.58(+1.63%)
Jun 03, 2013
35.30
35.55
34.95
35.55
11,026
+0.07(+0.20%)
May 31, 2013
35.27
35.49
35.00
35.48
30,804
-0.76(-2.10%)
May 30, 2013
36.25
36.25
36.01
36.24
9,340
+0.44(+1.23%)
May 29, 2013
35.95
35.95
35.25
35.80
9,512
-0.93(-2.53%)
May 28, 2013
36.91
37.23
36.47
36.73
11,700
-0.32(-0.86%)
May 24, 2013
37.82
37.82
36.50
37.05
10,425
-1.81(-4.66%)
May 23, 2013
39.10
39.10
37.50
38.86
13,128
-0.80(-2.02%)
May 22, 2013
40.00
40.62
39.50
39.66
10,224
+0.14(+0.35%)
May 21, 2013
39.16
39.55
39.16
39.52
4,772
+1.97(+5.25%)
May 20, 2013
37.35
37.58
37.35
37.55
6,645
+0.42(+1.13%)
May 17, 2013
37.15
37.33
37.02
37.13
5,185
+0.29(+0.79%)
May 16, 2013
37.10
37.10
36.84
36.84
14,373
-0.41(-1.10%)
May 15, 2013
37.47
37.47
37.15
37.25
52,647
-0.51(-1.35%)
May 13, 2013
37.83
37.83
37.56
37.76
2,547
-0.72(-1.87%)
May 10, 2013
38.23
38.48
38.19
38.48
9,928
-0.08(-0.21%)
May 09, 2013
38.44
38.71
38.43
38.56
19,347
+0.42(+1.10%)
May 08, 2013
37.70
38.14
37.70
38.14
40,693
+1.59(+4.35%)
May 07, 2013
36.43
36.65
36.43
36.55
266,380
+0.25(+0.69%)
May 06, 2013
36.30
36.61
36.30
36.30
12,319
-0.15(-0.41%)
May 03, 2013
35.85
36.50
35.70
36.45
35,539
+0.75(+2.10%)
May 02, 2013
35.54
35.93
35.54
35.70
25,119
+0.23(+0.65%)
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
.