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, 2009
40.20
40.39
40.15
40.30
75,934
+0.15(+0.37%)
Aug 28, 2009
39.85
40.55
39.85
40.15
30,518
-0.30(-0.74%)
Aug 27, 2009
39.80
40.80
39.80
40.45
100,368
-0.03(-0.07%)
Aug 26, 2009
41.20
41.20
40.45
40.48
41,138
-0.52(-1.27%)
Aug 25, 2009
40.67
41.39
40.67
41.00
47,043
+0.43(+1.06%)
Aug 24, 2009
40.65
40.75
40.16
40.57
17,097
+0.30(+0.74%)
Aug 21, 2009
39.05
40.27
39.05
40.27
29,636
+0.07(+0.17%)
Aug 20, 2009
39.80
40.34
39.80
40.20
48,561
+0.00(+0.00%)
Aug 19, 2009
39.55
40.44
39.55
40.20
56,099
+0.40(+1.01%)
Aug 18, 2009
39.77
39.94
39.16
39.80
93,890
+0.02(+0.05%)
Aug 17, 2009
40.90
40.90
39.57
39.78
68,300
-1.70(-4.10%)
Aug 14, 2009
41.75
41.85
41.30
41.48
22,101
+0.64(+1.57%)
Aug 13, 2009
40.65
40.84
40.00
40.84
61,942
+0.44(+1.09%)
Aug 12, 2009
40.16
40.69
40.16
40.40
8,771
+0.08(+0.20%)
Aug 11, 2009
40.70
40.70
40.10
40.32
117,131
-0.28(-0.69%)
Aug 10, 2009
40.54
41.10
40.42
40.60
141,003
+0.54(+1.35%)
Aug 07, 2009
39.85
40.40
39.81
40.06
255,365
-0.29(-0.72%)
Aug 06, 2009
40.26
40.75
40.21
40.35
83,478
-0.20(-0.49%)
Aug 05, 2009
40.47
40.75
40.31
40.55
121,928
-0.60(-1.46%)
Aug 04, 2009
41.00
41.29
41.00
41.15
135,972
+0.20(+0.49%)
Aug 03, 2009
40.09
41.15
40.09
40.95
196,933
+1.20(+3.02%)
Jul 31, 2009
39.59
40.07
39.25
39.75
37,440
+1.25(+3.25%)
Jul 30, 2009
37.77
38.95
37.77
38.50
213,190
+0.35(+0.92%)
Jul 29, 2009
38.20
38.60
37.89
38.15
159,559
-0.03(-0.09%)
Jul 28, 2009
38.20
38.42
38.05
38.18
77,795
-0.12(-0.30%)
Jul 27, 2009
38.05
38.40
38.05
38.30
32,427
-0.49(-1.26%)
Jul 24, 2009
38.05
38.79
38.05
38.79
21,615
+0.35(+0.91%)
Jul 23, 2009
37.25
38.45
37.25
38.44
43,533
+0.37(+0.97%)
Jul 22, 2009
37.80
38.30
37.75
38.07
65,556
-0.04(-0.10%)
Jul 21, 2009
37.75
38.55
37.75
38.11
75,128
+1.06(+2.86%)
Jul 20, 2009
36.15
37.05
36.15
37.05
55,412
+0.70(+1.93%)
Jul 17, 2009
35.80
36.35
35.80
36.35
43,844
-0.27(-0.74%)
Jul 16, 2009
35.65
36.85
35.65
36.62
74,373
+0.97(+2.72%)
Jul 15, 2009
35.00
35.65
34.93
35.65
80,227
+0.75(+2.15%)
Jul 14, 2009
34.80
35.15
34.80
34.90
17,471
+0.40(+1.16%)
Jul 13, 2009
34.17
34.60
34.13
34.50
26,675
+0.31(+0.91%)
Jul 10, 2009
34.28
34.28
33.84
34.19
18,763
-0.42(-1.21%)
Jul 09, 2009
34.28
34.88
34.28
34.61
14,336
-0.05(-0.14%)
Jul 08, 2009
34.25
34.70
34.25
34.66
160,968
-0.14(-0.40%)
Jul 07, 2009
35.55
35.55
34.75
34.80
20,228
-0.75(-2.11%)
Jul 06, 2009
35.90
35.90
35.29
35.55
25,047
-0.45(-1.25%)
Jul 02, 2009
36.65
36.65
35.64
36.00
45,274
-0.80(-2.17%)
Jul 01, 2009
36.40
37.20
36.40
36.80
16,165
+0.20(+0.55%)
Jun 30, 2009
36.81
37.05
36.35
36.60
99,506
-0.70(-1.88%)
Jun 29, 2009
37.15
37.34
36.70
37.30
7,001
-0.90(-2.36%)
Jun 26, 2009
37.68
38.20
37.68
38.20
19,006
-0.15(-0.39%)
Jun 25, 2009
37.47
38.59
37.47
38.35
124,766
+1.85(+5.07%)
Jun 24, 2009
36.21
37.14
36.21
36.50
41,377
+0.35(+0.97%)
Jun 23, 2009
36.14
36.29
35.64
36.15
35,873
-0.60(-1.63%)
Jun 22, 2009
37.45
37.45
36.32
36.75
81,934
-1.35(-3.54%)
Jun 19, 2009
37.95
38.25
37.72
38.10
37,729
+0.80(+2.14%)
Jun 18, 2009
37.65
37.72
37.01
37.30
39,918
-1.26(-3.27%)
Jun 17, 2009
38.63
38.89
38.26
38.56
46,090
-0.09(-0.23%)
Jun 16, 2009
38.64
39.24
38.41
38.65
40,496
-0.79(-2.00%)
Jun 15, 2009
40.01
40.10
39.33
39.44
39,588
-1.56(-3.80%)
Jun 12, 2009
40.85
41.29
40.80
41.00
37,725
-0.50(-1.20%)
Jun 11, 2009
40.49
43.03
40.49
41.50
36,211
+0.82(+2.02%)
Jun 10, 2009
40.41
40.89
39.87
40.68
14,151
+1.43(+3.64%)
Jun 09, 2009
38.64
39.50
38.32
39.25
122,044
+0.05(+0.13%)
Jun 08, 2009
38.56
39.30
38.56
39.20
12,457
+0.35(+0.90%)
Jun 05, 2009
38.61
39.62
38.61
38.85
16,360
-0.24(-0.61%)
Jun 04, 2009
38.50
39.28
38.50
39.09
43,700
+0.39(+1.01%)
Jun 03, 2009
39.10
39.15
38.40
38.70
99,799
-0.42(-1.07%)
Jun 02, 2009
39.40
39.50
38.87
39.12
13,719
-0.98(-2.44%)
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
.