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, 2006
40.90
41.05
40.55
40.90
23,271
-0.05(-0.12%)
Aug 30, 2006
40.95
41.00
40.65
40.95
23,841
-0.60(-1.44%)
Aug 29, 2006
41.55
41.55
40.90
41.55
32,018
+0.80(+1.96%)
Aug 28, 2006
40.75
41.48
40.35
40.75
32,468
-1.60(-3.78%)
Aug 25, 2006
42.35
42.35
41.85
42.35
27,370
-0.50(-1.17%)
Aug 24, 2006
42.85
43.00
42.45
42.85
25,598
+0.55(+1.30%)
Aug 23, 2006
42.30
42.95
42.25
42.30
11,622
-0.10(-0.24%)
Aug 22, 2006
42.40
42.55
42.10
42.40
14,585
+0.60(+1.44%)
Aug 21, 2006
41.80
41.85
41.35
41.80
20,908
-0.70(-1.65%)
Aug 18, 2006
42.50
42.50
41.90
42.50
21,764
-0.25(-0.58%)
Aug 17, 2006
42.75
42.95
42.15
42.75
15,976
-0.05(-0.12%)
Aug 16, 2006
42.80
42.85
42.00
42.80
40,571
+0.65(+1.54%)
Aug 15, 2006
42.15
42.15
41.65
42.15
69,318
+1.01(+2.46%)
Aug 14, 2006
41.14
41.75
41.05
41.14
27,256
-0.21(-0.51%)
Aug 11, 2006
41.35
41.50
40.95
41.35
24,108
-0.95(-2.25%)
Aug 10, 2006
42.30
42.55
42.15
42.30
42,581
+0.20(+0.48%)
Aug 09, 2006
42.10
42.40
41.85
42.10
33,112
+0.60(+1.45%)
Aug 08, 2006
41.50
41.95
41.50
41.50
43,100
+0.65(+1.59%)
Aug 07, 2006
40.85
41.00
40.50
40.85
31,579
-0.81(-1.94%)
Aug 04, 2006
41.66
42.30
41.50
41.66
17,206
-0.64(-1.51%)
Aug 03, 2006
42.30
42.30
41.55
42.30
11,694
+0.40(+0.95%)
Aug 02, 2006
41.90
41.95
41.40
41.90
32,696
+0.40(+0.96%)
Aug 01, 2006
41.50
41.65
41.05
41.50
19,298
+0.15(+0.36%)
Jul 31, 2006
41.35
41.45
41.00
41.35
21,125
-0.40(-0.96%)
Jul 28, 2006
41.75
42.10
41.10
41.75
29,864
+2.00(+5.03%)
Jul 27, 2006
39.75
40.40
39.40
39.75
27,714
+1.20(+3.11%)
Jul 26, 2006
38.55
38.60
37.75
38.55
15,850
-0.80(-2.03%)
Jul 25, 2006
39.35
39.45
38.50
39.35
20,778
+1.45(+3.83%)
Jul 24, 2006
37.90
38.70
37.90
37.90
19,672
+0.35(+0.93%)
Jul 21, 2006
37.55
38.25
37.50
37.55
23,650
-0.20(-0.53%)
Jul 20, 2006
37.75
38.15
37.25
37.75
29,425
+1.00(+2.72%)
Jul 19, 2006
36.75
37.00
35.80
36.75
25,247
+1.00(+2.80%)
Jul 18, 2006
35.75
35.75
35.20
35.75
16,670
-1.85(-4.92%)
Jul 17, 2006
37.60
37.75
37.00
37.60
27,557
+0.10(+0.27%)
Jul 14, 2006
37.50
38.15
37.25
37.50
21,677
-0.50(-1.32%)
Jul 13, 2006
38.00
38.10
37.25
38.00
14,146
-0.15(-0.39%)
Jul 12, 2006
38.15
38.25
37.50
38.15
24,814
-1.20(-3.05%)
Jul 11, 2006
39.95
39.45
39.00
39.35
15,000
-0.60(-1.50%)
Jul 10, 2006
39.95
40.00
39.50
39.95
41,345
+0.20(+0.50%)
Jul 07, 2006
39.75
39.75
39.25
39.75
11,654
-0.70(-1.73%)
Jul 06, 2006
40.45
40.60
39.95
40.45
48,759
+0.25(+0.62%)
Jul 05, 2006
40.20
40.80
40.05
40.20
31,541
-0.45(-1.11%)
Jul 03, 2006
40.65
41.00
40.00
40.65
10,180
+0.15(+0.37%)
Jun 30, 2006
40.50
40.50
39.50
40.50
25,559
+1.20(+3.05%)
Jun 29, 2006
39.30
39.30
39.30
39.30
0
+2.30(+6.22%)
Jun 28, 2006
37.00
37.50
36.70
37.00
93,998
-0.75(-1.99%)
Jun 27, 2006
37.75
38.90
37.75
37.75
39,620
-0.15(-0.40%)
Jun 23, 2006
37.90
38.30
37.60
37.90
130,386
-0.30(-0.79%)
Jun 22, 2006
38.20
39.50
38.20
38.20
116,643
-0.10(-0.26%)
Jun 21, 2006
38.30
38.30
37.05
38.30
30,686
-0.55(-1.42%)
Jun 20, 2006
38.85
38.85
38.25
38.85
34,242
-0.35(-0.89%)
Jun 19, 2006
39.20
39.20
38.50
39.20
22,778
-0.80(-2.00%)
Jun 16, 2006
40.00
40.00
38.90
40.00
16,409
+1.80(+4.71%)
Jun 15, 2006
38.20
38.20
37.00
38.20
41,387
+1.25(+3.38%)
Jun 14, 2006
36.95
36.95
36.30
36.95
44,648
+1.50(+4.23%)
Jun 13, 2006
35.45
35.70
34.80
35.45
23,670
-2.15(-5.72%)
Jun 12, 2006
37.60
38.05
37.50
37.60
31,295
-0.65(-1.70%)
Jun 09, 2006
38.25
38.25
37.60
38.25
25,507
+0.75(+2.00%)
Jun 08, 2006
37.50
37.50
37.00
37.50
20,407
-2.00(-5.06%)
Jun 07, 2006
39.50
39.90
38.80
39.50
29,166
-1.90(-4.59%)
Jun 06, 2006
41.40
41.90
41.20
41.40
28,877
-0.70(-1.66%)
Jun 05, 2006
42.10
43.75
42.10
42.10
30,294
-1.35(-3.11%)
Jun 02, 2006
43.45
43.45
42.55
43.45
26,342
+1.70(+4.07%)
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
.