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 (%)
Jul 31, 2020
40.23
40.23
40.23
0
+0.09(+0.22%)
Jul 30, 2020
40.85
40.85
39.50
40.14
124,369
-1.78(-4.24%)
Jul 29, 2020
41.43
41.92
41.39
41.92
12,160
+0.13(+0.31%)
Jul 28, 2020
42.05
42.26
41.79
41.79
12,853
-0.66(-1.55%)
Jul 27, 2020
42.34
42.70
42.34
42.45
21,106
+0.84(+2.02%)
Jul 24, 2020
42.07
42.07
41.46
41.61
94,700
-0.09(-0.22%)
Jul 23, 2020
41.90
42.23
41.66
41.70
65,238
-0.30(-0.71%)
Jul 22, 2020
41.86
42.20
41.84
42.00
40,373
+0.03(+0.07%)
Jul 21, 2020
41.97
42.43
41.93
41.97
13,209
-1.07(-2.48%)
Jul 20, 2020
43.05
43.32
42.96
43.04
21,383
-0.15(-0.35%)
Jul 17, 2020
43.17
43.47
43.05
43.19
115,300
-0.12(-0.27%)
Jul 16, 2020
43.40
43.76
43.21
43.31
57,572
+0.31(+0.71%)
Jul 15, 2020
42.63
43.39
42.63
43.00
255,381
+0.86(+2.04%)
Jul 14, 2020
41.90
42.28
41.89
42.14
319,620
+0.22(+0.51%)
Jul 13, 2020
41.25
42.47
41.25
41.92
32,115
-0.15(-0.35%)
Jul 10, 2020
42.02
42.57
41.89
42.07
10,400
+0.21(+0.50%)
Jul 09, 2020
42.25
42.25
41.79
41.86
13,805
-0.54(-1.27%)
Jul 08, 2020
42.15
42.40
42.03
42.40
22,649
+0.53(+1.26%)
Jul 07, 2020
41.93
42.27
41.82
41.87
37,568
-0.76(-1.78%)
Jul 06, 2020
42.32
42.66
42.30
42.63
15,619
+0.13(+0.31%)
Jul 02, 2020
42.28
42.50
42.19
42.50
20,600
+0.39(+0.93%)
Jul 01, 2020
42.23
42.38
42.04
42.11
20,963
-0.03(-0.08%)
Jun 30, 2020
41.90
42.20
41.90
42.14
21,444
+0.19(+0.46%)
Jun 29, 2020
41.48
41.95
41.48
41.95
18,078
-0.09(-0.21%)
Jun 26, 2020
42.55
42.55
41.93
42.04
27,600
-0.50(-1.18%)
Jun 25, 2020
42.55
42.58
42.13
42.54
45,769
+0.27(+0.64%)
Jun 24, 2020
42.42
42.83
42.05
42.27
15,156
-1.04(-2.40%)
Jun 23, 2020
43.57
43.71
43.31
43.31
31,261
-0.25(-0.57%)
Jun 22, 2020
43.30
43.56
43.18
43.56
19,149
-0.21(-0.48%)
Jun 19, 2020
44.17
44.49
43.75
43.77
40,500
-0.74(-1.66%)
Jun 18, 2020
44.73
44.80
44.45
44.51
15,170
-0.34(-0.76%)
Jun 17, 2020
44.63
45.00
44.63
44.85
47,288
+0.25(+0.56%)
Jun 16, 2020
44.80
44.88
44.52
44.60
32,954
+0.09(+0.20%)
Jun 15, 2020
43.54
44.51
43.54
44.51
13,565
-0.18(-0.39%)
Jun 12, 2020
44.58
44.86
44.38
44.69
6,600
+1.02(+2.32%)
Jun 11, 2020
44.42
45.10
43.35
43.67
8,663
-2.44(-5.29%)
Jun 10, 2020
48.01
48.01
45.72
46.11
13,996
+0.01(+0.02%)
Jun 09, 2020
45.57
46.23
45.57
46.10
21,053
-0.64(-1.37%)
Jun 08, 2020
46.27
46.91
46.27
46.74
12,619
+0.65(+1.41%)
Jun 05, 2020
46.37
46.42
44.36
46.09
5,700
+0.23(+0.50%)
Jun 04, 2020
45.94
45.94
45.54
45.86
18,084
-0.67(-1.44%)
Jun 03, 2020
46.39
46.69
46.37
46.53
28,364
+0.11(+0.24%)
Jun 02, 2020
46.54
46.54
45.80
46.42
19,891
+0.12(+0.26%)
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
.