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 (%)
Sep 28, 2012
36.45
36.45
36.03
36.03
10,683
-1.43(-3.82%)
Sep 27, 2012
37.06
37.50
37.06
37.46
11,078
+0.49(+1.33%)
Sep 26, 2012
37.50
37.50
36.97
36.97
8,240
-0.68(-1.81%)
Sep 25, 2012
38.56
38.56
37.57
37.65
8,775
-0.77(-2.00%)
Sep 24, 2012
38.53
38.53
38.40
38.42
20,373
-0.05(-0.13%)
Sep 21, 2012
38.57
38.98
38.47
38.47
15,955
-0.30(-0.77%)
Sep 20, 2012
38.94
38.99
38.71
38.77
3,992
-0.49(-1.25%)
Sep 19, 2012
39.84
39.84
39.26
39.26
13,159
-0.18(-0.46%)
Sep 18, 2012
39.57
39.74
39.44
39.44
7,887
+0.31(+0.79%)
Sep 17, 2012
39.32
39.33
39.13
39.13
3,468
-0.47(-1.19%)
Sep 14, 2012
39.21
39.74
38.92
39.60
5,522
+1.13(+2.94%)
Sep 13, 2012
37.76
38.49
37.71
38.47
9,181
+1.02(+2.72%)
Sep 12, 2012
37.35
37.50
37.34
37.45
7,629
+0.36(+0.97%)
Sep 11, 2012
36.93
37.22
36.93
37.09
7,770
+0.04(+0.11%)
Sep 10, 2012
37.21
37.35
37.05
37.05
4,641
+0.20(+0.54%)
Sep 07, 2012
36.28
36.85
36.28
36.85
12,230
+1.14(+3.19%)
Sep 06, 2012
35.60
35.80
35.45
35.71
14,744
+0.10(+0.28%)
Sep 05, 2012
35.52
35.80
35.52
35.61
13,341
-0.91(-2.49%)
Sep 04, 2012
36.45
36.69
36.35
36.52
4,268
-0.09(-0.25%)
Aug 31, 2012
36.68
37.04
36.45
36.61
17,117
-0.20(-0.54%)
Aug 30, 2012
37.01
37.01
36.79
36.81
14,028
-0.72(-1.92%)
Aug 29, 2012
37.60
37.65
37.53
37.53
4,569
-0.42(-1.11%)
Aug 27, 2012
38.33
38.33
37.92
37.95
5,498
-0.58(-1.51%)
Aug 24, 2012
38.79
38.79
38.39
38.53
22,840
-0.12(-0.31%)
Aug 23, 2012
39.24
39.24
38.65
38.65
8,334
-0.99(-2.49%)
Aug 22, 2012
39.49
39.76
36.45
39.64
5,692
+0.19(+0.48%)
Aug 21, 2012
39.79
39.84
39.35
39.45
29,690
-0.12(-0.30%)
Aug 20, 2012
39.87
39.87
39.48
39.57
4,571
-0.43(-1.07%)
Aug 17, 2012
40.02
40.37
39.99
40.00
5,286
-0.10(-0.25%)
Aug 16, 2012
39.90
40.10
39.79
40.10
6,202
+0.61(+1.54%)
Aug 15, 2012
39.80
39.80
39.45
39.49
2,889
-0.15(-0.38%)
Aug 14, 2012
39.92
39.92
39.54
39.64
2,081
-0.16(-0.40%)
Aug 13, 2012
39.98
40.00
39.73
39.80
4,183
-0.07(-0.18%)
Aug 11, 2012
39.70
39.95
39.70
39.87
6,630
+0.00(+0.00%)
Aug 10, 2012
39.70
39.95
39.70
39.87
6,630
-0.41(-1.02%)
Aug 09, 2012
40.24
40.45
40.23
40.28
3,565
+0.18(+0.45%)
Aug 08, 2012
40.02
40.34
40.02
40.10
3,529
-0.23(-0.57%)
Aug 07, 2012
40.30
40.50
40.30
40.33
13,986
+0.45(+1.13%)
Aug 06, 2012
39.14
39.90
39.14
39.88
11,451
+0.18(+0.45%)
Aug 03, 2012
39.24
39.71
39.24
39.70
7,835
+0.35(+0.89%)
Aug 02, 2012
39.40
39.40
39.20
39.35
4,095
+0.00(+0.00%)
Aug 01, 2012
39.12
39.42
39.12
39.35
3,621
-0.15(-0.38%)
Jul 31, 2012
40.21
40.21
39.50
39.50
4,885
-0.17(-0.43%)
Jul 30, 2012
39.64
39.67
39.45
39.67
3,653
-0.12(-0.30%)
Jul 27, 2012
38.80
39.79
38.80
39.79
13,084
+0.64(+1.63%)
Jul 26, 2012
39.02
39.15
38.95
39.15
9,364
+0.40(+1.03%)
Jul 25, 2012
38.70
38.98
38.37
38.75
16,068
+0.41(+1.07%)
Jul 24, 2012
39.12
39.12
38.16
38.34
10,387
-0.46(-1.19%)
Jul 23, 2012
38.51
38.90
38.51
38.80
6,310
-0.80(-2.02%)
Jul 20, 2012
40.15
40.15
39.60
39.60
4,655
-0.90(-2.22%)
Jul 19, 2012
40.55
40.58
40.43
40.50
2,137
+0.05(+0.12%)
Jul 18, 2012
40.28
40.45
40.24
40.45
5,279
+0.00(+0.00%)
Jul 17, 2012
40.50
40.50
39.95
40.45
2,496
-0.09(-0.22%)
Jul 16, 2012
40.35
40.62
40.35
40.54
4,541
-0.06(-0.15%)
Jul 14, 2012
40.19
40.60
40.15
40.60
4,750
+0.00(+0.00%)
Jul 13, 2012
40.19
40.60
40.15
40.60
4,750
+0.50(+1.25%)
Jul 12, 2012
39.96
40.10
39.83
40.10
5,615
-0.94(-2.29%)
Jul 11, 2012
40.60
41.23
40.60
41.04
27,495
+0.49(+1.21%)
Jul 10, 2012
40.84
40.91
40.55
40.55
4,555
-0.56(-1.36%)
Jul 09, 2012
40.72
41.15
40.72
41.11
4,823
-0.09(-0.22%)
Jul 06, 2012
41.20
41.24
41.08
41.20
2,132
-0.45(-1.08%)
Jul 05, 2012
41.66
41.66
41.47
41.65
3,636
+0.46(+1.12%)
Jul 03, 2012
41.02
41.19
41.02
41.19
3,554
+0.65(+1.60%)
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
.