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, 2017
46.26
46.35
46.26
46.33
2,245
+0.08(+0.18%)
Aug 30, 2017
46.18
46.25
46.18
46.25
3,076
-0.43(-0.92%)
Aug 29, 2017
46.55
46.79
46.55
46.68
3,478
+0.35(+0.75%)
Aug 28, 2017
46.30
46.33
46.30
46.33
2,307
+0.50(+1.09%)
Aug 25, 2017
45.73
45.91
45.73
45.83
2,704
+0.41(+0.90%)
Aug 24, 2017
45.58
45.58
45.42
45.42
6,388
-0.28(-0.61%)
Aug 23, 2017
45.70
45.70
45.59
45.70
1,602
-0.45(-0.98%)
Aug 22, 2017
45.89
46.16
45.89
46.15
3,672
+0.03(+0.07%)
Aug 21, 2017
46.09
46.14
45.88
46.12
2,577
-0.26(-0.56%)
Aug 18, 2017
46.34
46.38
46.34
46.38
4,099
+0.09(+0.19%)
Aug 17, 2017
46.26
46.29
46.11
46.29
17,404
+0.40(+0.87%)
Aug 16, 2017
45.62
45.89
45.57
45.89
25,605
+0.05(+0.11%)
Aug 15, 2017
45.97
45.97
45.76
45.84
8,164
-0.28(-0.62%)
Aug 11, 2017
46.12
46.12
46.12
340
-0.23(-0.49%)
Aug 10, 2017
46.91
46.91
46.31
46.35
8,075
-0.20(-0.43%)
Aug 09, 2017
46.55
46.55
46.55
46.55
1,385
+0.12(+0.26%)
Aug 08, 2017
46.37
46.55
46.37
46.43
1,296
-0.12(-0.25%)
Aug 07, 2017
46.64
46.64
46.55
46.55
6,868
-0.06(-0.14%)
Aug 04, 2017
46.44
46.61
46.37
46.61
3,275
-0.04(-0.09%)
Aug 03, 2017
46.55
47.24
46.55
46.65
12,507
+1.62(+3.60%)
Aug 02, 2017
45.06
45.16
44.92
45.03
13,625
+0.70(+1.59%)
Aug 01, 2017
44.33
44.33
44.33
44.33
3,641
+0.67(+1.52%)
Jul 31, 2017
43.57
43.66
43.57
43.66
6,407
+0.17(+0.39%)
Jul 28, 2017
43.42
43.49
43.40
43.49
2,253
+0.62(+1.46%)
Jul 27, 2017
42.83
42.92
42.83
42.87
1,241
-0.03(-0.08%)
Jul 26, 2017
42.80
42.90
42.80
42.90
1,203
+0.10(+0.25%)
Jul 25, 2017
42.70
42.88
42.68
42.80
3,450
-0.14(-0.33%)
Jul 24, 2017
42.99
43.02
42.93
42.94
2,105
-0.30(-0.71%)
Jul 21, 2017
43.17
43.25
43.17
43.24
5,753
+0.13(+0.30%)
Jul 19, 2017
43.11
43.11
43.11
838
+0.17(+0.41%)
Jul 18, 2017
43.38
43.38
42.94
42.94
9,341
-0.05(-0.13%)
Jul 17, 2017
43.42
43.42
42.92
42.99
3,692
-0.10(-0.23%)
Jul 14, 2017
42.90
43.09
42.90
43.09
1,051
+0.60(+1.41%)
Jul 13, 2017
42.44
42.49
42.37
42.49
3,307
+0.15(+0.35%)
Jul 12, 2017
42.32
42.36
42.28
42.34
7,527
+0.54(+1.29%)
Jul 11, 2017
41.58
41.80
41.58
41.80
3,960
-0.35(-0.83%)
Jul 10, 2017
41.99
42.16
41.99
42.15
10,239
-0.27(-0.64%)
Jul 07, 2017
41.58
42.42
41.58
42.42
2,320
+0.34(+0.81%)
Jul 06, 2017
41.98
42.08
41.98
42.08
5,096
-0.67(-1.57%)
Jul 05, 2017
42.68
42.75
42.63
42.75
4,285
+0.53(+1.26%)
Jul 03, 2017
42.25
42.25
42.22
42.22
676
+0.09(+0.21%)
Jun 30, 2017
42.15
42.15
41.99
42.13
2,666
+0.39(+0.93%)
Jun 29, 2017
41.83
41.86
41.43
41.74
10,958
-0.06(-0.16%)
Jun 28, 2017
41.65
41.85
41.65
41.80
8,973
+0.88(+2.16%)
Jun 27, 2017
40.99
40.99
40.92
40.92
2,145
+0.22(+0.54%)
Jun 26, 2017
40.41
40.83
40.41
40.70
5,770
+0.02(+0.05%)
Jun 23, 2017
40.58
40.73
40.58
40.68
70,665
+0.09(+0.22%)
Jun 22, 2017
40.55
40.65
40.55
40.59
2,706
-0.15(-0.38%)
Jun 21, 2017
40.70
40.77
40.70
40.74
2,325
-0.21(-0.50%)
Jun 20, 2017
41.09
41.09
40.94
40.95
12,859
+0.11(+0.27%)
Jun 19, 2017
40.82
40.84
40.82
40.84
2,650
-0.18(-0.43%)
Jun 16, 2017
40.96
41.02
40.96
41.02
1,650
+0.21(+0.50%)
Jun 15, 2017
40.77
40.81
40.67
40.81
1,641
-0.72(-1.73%)
Jun 14, 2017
41.55
41.63
41.43
41.53
4,893
-0.24(-0.57%)
Jun 13, 2017
41.77
41.86
41.75
41.77
2,531
+0.00(+0.00%)
Jun 12, 2017
41.70
41.77
41.64
41.77
12,375
+0.34(+0.82%)
Jun 09, 2017
41.19
41.43
41.09
41.43
13,044
+0.12(+0.29%)
Jun 08, 2017
41.30
41.32
41.26
41.31
3,608
+0.00(+0.00%)
Jun 07, 2017
41.32
41.47
41.31
41.31
5,098
+0.30(+0.73%)
Jun 06, 2017
41.01
41.08
41.01
41.01
1,548
+0.57(+1.41%)
Jun 05, 2017
40.40
40.49
40.40
40.44
10,171
-1.31(-3.14%)
Jun 02, 2017
40.50
41.76
40.50
41.75
2,484
+1.47(+3.66%)
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
.