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, 2019
54.23
54.23
53.68
53.99
8,534
-0.13(-0.24%)
Jul 30, 2019
54.40
54.40
54.12
54.12
6,811
-0.22(-0.40%)
Jul 29, 2019
54.46
54.46
54.24
54.34
3,425
+0.01(+0.01%)
Jul 26, 2019
54.17
54.40
54.17
54.34
6,300
+0.43(+0.79%)
Jul 25, 2019
54.43
54.43
53.90
53.91
5,417
-0.64(-1.17%)
Jul 24, 2019
54.50
54.72
54.50
54.55
6,656
-0.03(-0.05%)
Jul 23, 2019
54.50
54.58
54.40
54.58
5,005
+0.36(+0.66%)
Jul 22, 2019
54.45
54.45
54.20
54.22
4,497
+0.05(+0.09%)
Jul 19, 2019
54.16
54.68
54.16
54.17
10,300
+0.49(+0.91%)
Jul 18, 2019
53.24
53.90
53.24
53.68
10,617
-0.66(-1.21%)
Jul 17, 2019
54.20
54.37
54.17
54.34
5,285
+0.06(+0.11%)
Jul 16, 2019
54.46
54.46
54.21
54.28
4,163
-0.38(-0.69%)
Jul 15, 2019
54.56
54.82
54.56
54.66
8,173
-0.09(-0.17%)
Jul 12, 2019
54.38
54.75
54.36
54.75
5,400
+0.89(+1.65%)
Jul 11, 2019
53.87
53.92
53.80
53.86
4,740
-0.44(-0.81%)
Jul 10, 2019
54.40
54.42
54.08
54.30
17,781
+0.38(+0.71%)
Jul 09, 2019
53.80
53.99
53.80
53.91
5,424
-0.23(-0.42%)
Jul 08, 2019
54.29
54.29
53.97
54.14
4,161
-0.08(-0.15%)
Jul 05, 2019
54.22
54.43
53.98
54.22
7,300
+0.08(+0.15%)
Jul 03, 2019
54.26
54.41
54.14
54.14
2,500
-0.40(-0.73%)
Jul 02, 2019
54.69
54.69
54.38
54.54
29,645
+0.89(+1.67%)
Jul 01, 2019
54.32
54.52
53.65
53.65
12,277
+0.55(+1.03%)
Jun 28, 2019
53.40
53.40
53.00
53.10
6,100
-0.13(-0.24%)
Jun 27, 2019
53.43
53.57
52.89
53.23
6,353
+0.20(+0.37%)
Jun 26, 2019
52.98
53.18
52.98
53.03
8,487
-0.16(-0.30%)
Jun 25, 2019
53.13
53.46
52.97
53.20
10,010
-0.42(-0.78%)
Jun 24, 2019
53.60
53.74
53.56
53.62
8,442
-0.12(-0.23%)
Jun 21, 2019
53.78
53.94
53.74
53.74
5,400
-0.06(-0.11%)
Jun 20, 2019
53.72
53.89
53.72
53.80
5,847
+0.13(+0.24%)
Jun 19, 2019
53.47
53.85
53.47
53.67
6,023
+0.58(+1.08%)
Jun 18, 2019
52.93
53.24
52.73
53.09
8,908
-0.02(-0.05%)
Jun 17, 2019
52.94
53.21
52.94
53.12
37,356
+0.43(+0.82%)
Jun 14, 2019
52.76
52.78
52.63
52.69
23,200
-0.11(-0.21%)
Jun 13, 2019
52.84
52.84
52.40
52.80
11,160
-0.38(-0.71%)
Jun 12, 2019
53.04
53.37
53.04
53.17
26,295
-0.55(-1.03%)
Jun 11, 2019
53.57
53.73
53.46
53.73
13,984
+0.10(+0.19%)
Jun 10, 2019
53.62
53.72
53.54
53.63
10,077
+0.04(+0.07%)
Jun 07, 2019
53.13
53.59
53.13
53.59
10,100
+0.24(+0.45%)
Jun 06, 2019
53.49
53.49
53.32
53.35
4,648
-0.50(-0.93%)
Jun 05, 2019
54.32
54.32
53.62
53.85
16,838
+0.52(+0.97%)
Jun 04, 2019
52.99
53.48
52.86
53.34
18,471
+0.68(+1.28%)
Jun 03, 2019
52.91
52.91
52.44
52.66
11,385
+0.77(+1.49%)
May 31, 2019
51.94
51.98
51.81
51.88
9,200
-0.15(-0.28%)
May 30, 2019
52.05
52.32
51.88
52.03
18,263
+0.50(+0.96%)
May 29, 2019
52.30
52.59
51.30
51.53
28,785
-0.08(-0.15%)
May 28, 2019
51.88
51.88
51.61
51.61
18,070
-0.37(-0.71%)
May 24, 2019
51.28
52.15
51.28
51.98
16,600
+0.81(+1.58%)
May 23, 2019
51.17
51.32
51.05
51.17
11,192
-0.84(-1.62%)
May 22, 2019
51.99
52.08
51.98
52.01
10,640
+0.12(+0.23%)
May 21, 2019
52.02
52.02
51.86
51.89
27,385
-0.83(-1.58%)
May 20, 2019
53.14
53.14
52.73
52.73
10,870
-0.45(-0.84%)
May 17, 2019
53.10
53.46
53.10
53.17
93,800
+0.09(+0.17%)
May 16, 2019
53.02
53.10
52.73
53.08
20,939
+0.27(+0.51%)
May 15, 2019
52.47
52.81
52.47
52.81
17,396
+0.05(+0.09%)
May 14, 2019
52.84
53.02
52.30
52.76
39,865
+1.37(+2.67%)
May 13, 2019
52.18
52.18
51.39
51.39
21,794
-0.81(-1.55%)
May 10, 2019
52.18
52.20
51.55
52.20
20,800
-2.18(-4.01%)
May 09, 2019
53.51
54.85
53.51
54.38
14,335
+1.43(+2.70%)
May 08, 2019
52.84
53.19
52.73
52.95
21,470
-0.66(-1.23%)
May 07, 2019
53.78
53.78
53.38
53.61
8,924
-1.34(-2.45%)
May 06, 2019
54.36
55.12
54.36
54.95
8,258
-0.30(-0.53%)
May 03, 2019
54.91
55.31
54.91
55.25
5,900
+0.64(+1.17%)
May 02, 2019
54.68
54.78
54.54
54.61
9,543
-0.04(-0.07%)
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
.