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 (%)
Aug 31, 2005
32.95
33.15
32.65
32.95
9,441
+0.05(+0.15%)
Aug 30, 2005
32.90
33.00
32.50
32.90
10,906
+0.75(+2.33%)
Aug 29, 2005
32.15
32.50
32.10
32.15
5,780
-0.25(-0.77%)
Aug 26, 2005
32.40
32.75
32.40
32.40
7,064
-0.35(-1.07%)
Aug 25, 2005
32.75
32.75
32.35
32.75
6,192
+0.00(+0.00%)
Aug 24, 2005
32.75
33.05
32.65
32.75
10,154
-0.50(-1.50%)
Aug 23, 2005
33.25
33.25
32.90
33.25
9,484
+0.05(+0.15%)
Aug 22, 2005
33.20
33.40
32.97
33.20
11,497
+0.90(+2.79%)
Aug 19, 2005
32.30
32.40
32.10
32.30
9,877
-0.40(-1.22%)
Aug 18, 2005
32.70
32.75
32.30
32.70
9,779
-0.30(-0.91%)
Aug 17, 2005
33.00
33.00
32.65
33.00
6,235
-0.05(-0.15%)
Aug 16, 2005
33.05
33.30
32.70
33.05
20,636
-0.40(-1.20%)
Aug 15, 2005
33.45
33.45
33.00
33.45
10,443
+3.25(+10.76%)
Aug 12, 2005
30.20
30.20
30.20
30.20
0
+0.00(+0.00%)
Aug 11, 2005
30.20
30.20
30.20
30.20
0
+0.00(+0.00%)
Aug 10, 2005
30.20
30.35
29.80
30.20
22,538
+0.00(+0.00%)
Aug 09, 2005
30.20
30.35
29.80
30.20
22,538
+0.95(+3.25%)
Aug 08, 2005
29.25
29.25
28.85
29.25
28,251
+0.00(+0.00%)
Aug 05, 2005
29.25
29.25
28.85
29.25
28,251
+0.15(+0.52%)
Aug 04, 2005
29.10
29.52
29.10
29.10
28,937
+0.00(+0.00%)
Aug 03, 2005
29.10
29.52
29.10
29.10
28,937
+0.10(+0.34%)
Aug 02, 2005
29.00
29.10
28.85
29.00
20,224
+0.10(+0.35%)
Aug 01, 2005
28.90
29.03
28.50
28.90
33,484
+0.30(+1.05%)
Jul 29, 2005
28.60
28.60
28.30
28.60
70,054
+0.40(+1.42%)
Jul 28, 2005
28.20
28.20
27.85
28.20
77,263
+0.00(+0.00%)
Jul 27, 2005
28.20
28.20
27.85
28.20
77,263
+0.05(+0.18%)
Jul 26, 2005
28.15
28.15
28.00
28.15
13,531
+0.00(+0.00%)
Jul 25, 2005
28.15
28.15
28.00
28.15
13,531
+0.30(+1.08%)
Jul 22, 2005
27.85
27.90
27.60
27.85
5,624
+0.30(+1.09%)
Jul 21, 2005
27.55
27.55
27.20
27.55
22,559
+0.45(+1.66%)
Jul 20, 2005
27.10
27.10
26.70
27.10
94,557
+0.00(+0.00%)
Jul 19, 2005
27.10
27.10
26.70
27.10
94,557
-0.50(-1.81%)
Jul 18, 2005
27.60
27.60
27.60
27.60
0
+0.00(+0.00%)
Jul 15, 2005
27.60
27.62
27.40
27.60
35,610
-0.40(-1.43%)
Jul 14, 2005
28.00
28.10
27.75
28.00
13,458
-0.25(-0.88%)
Jul 13, 2005
28.25
28.25
27.90
28.25
6,999
+0.20(+0.71%)
Jul 12, 2005
28.05
28.05
27.60
28.05
12,282
+0.00(+0.00%)
Jul 11, 2005
28.05
28.05
27.60
28.05
12,282
+0.35(+1.26%)
Jul 08, 2005
27.70
27.80
27.50
27.70
15,190
+0.00(+0.00%)
Jul 07, 2005
27.70
27.80
27.50
27.70
15,190
+0.45(+1.65%)
Jul 06, 2005
27.25
27.25
27.25
27.25
0
+0.00(+0.00%)
Jul 05, 2005
27.25
27.25
27.25
27.25
0
+0.00(+0.00%)
Jul 01, 2005
27.25
27.25
27.25
27.25
0
+0.00(+0.00%)
Jun 30, 2005
27.25
27.30
27.13
27.25
16,580
+0.00(+0.00%)
Jun 29, 2005
27.25
27.30
27.13
27.25
16,580
-0.35(-1.27%)
Jun 28, 2005
27.60
27.65
27.25
27.60
13,500
+0.10(+0.36%)
Jun 27, 2005
27.50
27.70
27.30
27.50
10,993
+0.10(+0.36%)
Jun 24, 2005
27.40
27.85
27.40
27.40
12,272
+0.00(+0.00%)
Jun 23, 2005
27.40
27.85
27.40
27.40
12,272
-0.35(-1.26%)
Jun 22, 2005
27.75
27.80
27.55
27.75
63,584
+0.00(+0.00%)
Jun 21, 2005
27.75
27.80
27.55
27.75
63,584
-0.05(-0.18%)
Jun 20, 2005
27.80
28.05
27.80
27.80
23,514
-0.45(-1.59%)
Jun 17, 2005
28.25
28.25
28.00
28.25
7,782
+0.50(+1.80%)
Jun 16, 2005
27.75
27.75
27.50
27.75
6,652
+0.60(+2.21%)
Jun 15, 2005
27.15
27.45
27.15
27.15
6,009
-0.25(-0.91%)
Jun 14, 2005
27.40
27.40
27.25
27.40
5,124
+0.10(+0.37%)
Jun 13, 2005
27.30
27.40
27.20
27.30
8,727
+0.09(+0.33%)
Jun 10, 2005
27.21
27.30
27.15
27.21
10,365
+0.00(+0.00%)
Jun 09, 2005
27.21
27.30
27.15
27.21
10,365
-0.04(-0.15%)
Jun 08, 2005
27.25
27.25
27.20
27.25
8,324
+0.15(+0.55%)
Jun 07, 2005
27.10
27.10
26.75
27.10
78,595
+0.00(+0.00%)
Jun 06, 2005
27.10
27.10
26.75
27.10
78,595
+0.55(+2.07%)
Jun 03, 2005
26.55
26.55
26.30
26.55
40,126
+0.00(+0.00%)
Jun 02, 2005
26.55
26.55
26.30
26.55
40,126
+0.20(+0.76%)
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
.