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 29, 2014
41.25
41.25
41.25
0
-0.43(-1.03%)
Aug 28, 2014
41.80
41.80
41.64
41.68
3,863
-0.29(-0.68%)
Aug 27, 2014
41.80
41.92
41.80
41.97
9,432
-0.04(-0.09%)
Aug 26, 2014
42.04
41.83
42.01
1,771
+0.18(+0.42%)
Aug 25, 2014
41.96
41.96
41.82
41.83
4,565
+0.01(+0.02%)
Aug 22, 2014
41.79
41.83
41.73
41.82
7,095
-0.38(-0.90%)
Aug 21, 2014
42.11
42.22
42.03
42.20
9,891
+0.16(+0.38%)
Aug 20, 2014
42.00
42.09
41.98
42.04
6,174
-0.29(-0.69%)
Aug 19, 2014
42.38
42.28
42.33
4,276
+0.18(+0.43%)
Aug 18, 2014
42.12
42.17
42.10
42.15
7,108
+0.25(+0.60%)
Aug 15, 2014
41.92
41.92
41.72
41.90
5,749
+0.00(+0.00%)
Aug 14, 2014
41.93
41.94
41.71
41.90
8,599
+0.09(+0.22%)
Aug 13, 2014
41.74
41.82
41.74
41.81
4,087
+0.59(+1.44%)
Aug 12, 2014
41.32
41.32
41.32
41.22
3,975
+0.27(+0.65%)
Aug 11, 2014
40.81
40.95
40.81
40.95
5,787
+0.45(+1.11%)
Aug 08, 2014
40.30
40.50
40.19
40.50
11,448
-0.49(-1.20%)
Aug 07, 2014
41.27
41.27
40.99
40.99
2,551
-0.51(-1.23%)
Aug 06, 2014
41.44
41.55
41.44
41.50
3,304
-0.01(-0.01%)
Aug 05, 2014
41.78
41.78
41.48
41.51
2,583
-0.88(-2.06%)
Aug 04, 2014
42.29
42.38
42.12
42.38
2,493
+0.49(+1.17%)
Aug 01, 2014
41.89
41.95
41.75
41.89
3,480
-0.38(-0.90%)
Jul 31, 2014
42.34
42.34
42.00
42.27
7,951
-0.43(-1.01%)
Jul 30, 2014
42.88
42.88
42.59
42.70
6,123
-0.18(-0.42%)
Jul 29, 2014
42.80
42.98
42.80
42.88
13,250
+0.21(+0.49%)
Jul 28, 2014
42.60
42.67
42.59
42.67
2,333
+0.17(+0.40%)
Jul 25, 2014
42.45
42.71
42.45
42.50
12,306
+0.12(+0.28%)
Jul 24, 2014
42.32
42.38
42.32
42.38
26,046
-0.20(-0.47%)
Jul 23, 2014
42.66
42.69
42.58
42.58
25,243
+0.03(+0.07%)
Jul 22, 2014
42.49
42.56
42.45
42.55
78,469
+0.05(+0.12%)
Jul 21, 2014
42.32
42.50
42.31
42.50
3,550
-0.09(-0.21%)
Jul 18, 2014
42.61
42.61
42.44
42.59
2,234
+0.52(+1.24%)
Jul 17, 2014
42.35
42.35
42.07
42.07
2,814
-0.08(-0.19%)
Jul 16, 2014
42.23
42.23
42.08
42.15
6,853
+0.28(+0.67%)
Jul 15, 2014
42.00
42.03
41.79
41.87
2,833
-0.39(-0.92%)
Jul 14, 2014
42.26
42.36
42.23
42.26
4,183
+0.78(+1.88%)
Jul 11, 2014
41.30
41.50
41.30
41.48
4,969
+0.02(+0.05%)
Jul 10, 2014
41.54
41.54
41.39
41.46
3,065
-0.51(-1.22%)
Jul 09, 2014
41.80
41.97
41.70
41.97
8,783
+0.04(+0.09%)
Jul 08, 2014
41.79
41.93
41.79
41.93
3,372
+0.13(+0.32%)
Jul 07, 2014
41.82
41.82
41.80
41.80
2,315
-0.29(-0.69%)
Jul 03, 2014
42.09
42.09
42.09
0
+0.01(+0.01%)
Jul 02, 2014
41.99
42.14
41.99
42.09
5,722
-0.45(-1.05%)
Jul 01, 2014
42.42
42.61
42.42
42.53
7,620
+1.05(+2.53%)
Jun 30, 2014
41.49
41.65
41.41
41.48
15,314
-0.16(-0.38%)
Jun 27, 2014
41.47
41.65
41.45
41.64
5,268
-0.08(-0.19%)
Jun 26, 2014
41.85
41.85
41.70
41.72
19,549
-0.36(-0.86%)
Jun 25, 2014
41.92
42.08
41.90
42.08
6,870
+0.13(+0.31%)
Jun 24, 2014
42.16
42.27
41.92
41.95
7,084
-0.18(-0.43%)
Jun 23, 2014
41.96
42.13
41.96
42.13
3,143
+0.16(+0.38%)
Jun 20, 2014
42.09
42.09
41.96
41.97
3,384
+0.17(+0.41%)
Jun 19, 2014
41.67
41.91
41.67
41.80
8,269
+0.26(+0.63%)
Jun 18, 2014
41.12
41.54
41.12
41.54
6,402
+0.47(+1.14%)
Jun 17, 2014
41.01
41.08
40.90
41.07
4,085
+0.20(+0.49%)
Jun 16, 2014
40.89
41.05
40.82
40.87
2,760
+0.11(+0.27%)
Jun 13, 2014
40.94
40.94
40.75
40.76
4,147
-0.19(-0.46%)
Jun 12, 2014
40.76
41.26
40.76
40.95
19,175
+0.93(+2.32%)
Jun 11, 2014
40.08
40.25
39.93
40.02
4,133
+0.38(+0.96%)
Jun 10, 2014
39.76
39.76
39.60
39.64
3,650
-0.51(-1.27%)
Jun 06, 2014
40.06
40.16
40.00
40.15
5,904
+0.46(+1.16%)
Jun 05, 2014
39.58
39.69
39.44
39.69
4,040
-0.37(-0.92%)
Jun 04, 2014
39.72
40.15
39.72
40.06
3,770
+0.25(+0.63%)
Jun 03, 2014
39.66
39.92
39.66
39.81
2,233
+0.09(+0.23%)
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
.