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 30, 2015
32.77
32.95
32.56
32.95
8,200
+0.88(+2.74%)
Sep 29, 2015
32.44
32.90
31.71
32.07
23,190
-0.83(-2.53%)
Sep 28, 2015
33.22
33.22
32.77
32.90
5,146
-2.28(-6.49%)
Sep 25, 2015
35.39
35.42
35.17
35.19
7,395
+0.84(+2.46%)
Sep 24, 2015
34.50
34.50
34.08
34.34
4,502
-0.16(-0.46%)
Sep 23, 2015
34.44
34.68
34.44
34.50
2,826
-0.02(-0.06%)
Sep 22, 2015
34.47
34.60
34.25
34.52
19,287
-0.50(-1.43%)
Sep 21, 2015
34.99
35.04
34.89
35.02
3,528
-0.01(-0.03%)
Sep 18, 2015
35.22
35.22
35.02
35.03
9,235
-1.59(-4.35%)
Sep 17, 2015
36.53
36.62
36.51
36.62
1,516
+0.22(+0.60%)
Sep 16, 2015
36.36
36.49
36.34
36.41
2,075
+0.81(+2.27%)
Sep 15, 2015
35.24
35.60
35.24
35.60
54,429
-0.12(-0.34%)
Sep 14, 2015
35.60
35.72
35.55
35.72
2,922
-0.37(-1.01%)
Sep 11, 2015
35.75
36.12
35.73
36.09
5,728
-0.34(-0.92%)
Sep 10, 2015
36.03
36.43
36.03
36.42
7,884
+0.56(+1.56%)
Sep 09, 2015
36.51
36.51
35.86
35.86
4,035
-0.68(-1.86%)
Sep 08, 2015
36.39
36.68
35.80
36.54
4,292
+1.09(+3.06%)
Sep 04, 2015
35.45
35.45
35.45
0
-0.70(-1.92%)
Sep 03, 2015
36.25
36.27
36.06
36.15
8,205
+0.17(+0.47%)
Sep 02, 2015
35.86
35.98
35.70
35.98
3,427
+0.15(+0.41%)
Sep 01, 2015
35.99
36.36
35.83
35.83
8,715
-1.25(-3.37%)
Aug 31, 2015
37.32
37.32
37.02
37.08
4,355
-0.81(-2.14%)
Aug 28, 2015
37.84
37.89
37.68
37.89
3,299
+1.32(+3.61%)
Aug 27, 2015
35.91
36.57
35.91
36.57
11,303
+0.22(+0.61%)
Aug 26, 2015
36.37
36.44
35.60
36.35
9,879
+1.13(+3.21%)
Aug 25, 2015
35.77
35.99
35.22
35.22
11,957
-0.98(-2.71%)
Aug 24, 2015
35.09
36.54
35.09
36.20
7,082
-0.87(-2.35%)
Aug 21, 2015
37.46
37.46
37.00
37.07
3,226
-0.18(-0.48%)
Aug 20, 2015
37.55
37.55
37.14
37.25
2,286
-1.50(-3.87%)
Aug 19, 2015
38.78
38.78
38.70
38.75
1,645
-0.19(-0.50%)
Aug 18, 2015
38.93
39.11
38.93
38.95
3,798
+0.08(+0.21%)
Aug 17, 2015
38.81
38.87
38.75
38.87
4,435
+0.12(+0.30%)
Aug 14, 2015
38.66
38.76
38.55
38.75
2,226
-0.30(-0.77%)
Aug 13, 2015
38.83
39.15
38.83
39.05
2,235
+0.47(+1.22%)
Aug 12, 2015
38.35
38.58
38.01
38.58
3,334
-0.59(-1.51%)
Aug 11, 2015
38.99
39.17
38.92
39.17
3,596
-0.16(-0.41%)
Aug 10, 2015
39.32
39.35
39.32
39.33
2,072
+0.34(+0.87%)
Aug 07, 2015
39.03
39.05
38.96
38.99
6,002
+0.36(+0.93%)
Aug 06, 2015
38.74
38.74
38.56
38.63
2,311
-0.50(-1.29%)
Aug 05, 2015
39.49
39.49
39.11
39.13
11,530
-0.76(-1.89%)
Aug 04, 2015
40.16
40.16
39.77
39.89
3,047
-2.89(-6.76%)
Aug 03, 2015
42.29
42.78
42.29
42.78
2,643
-0.54(-1.25%)
Jul 31, 2015
43.20
43.44
43.17
43.32
3,955
+0.21(+0.49%)
Jul 30, 2015
42.59
43.15
42.50
43.11
4,248
+0.41(+0.95%)
Jul 29, 2015
42.40
42.81
42.40
42.70
5,155
+0.86(+2.05%)
Jul 28, 2015
41.94
41.94
41.68
41.84
3,951
-0.14(-0.33%)
Jul 27, 2015
41.58
42.09
41.58
41.98
9,748
-0.23(-0.54%)
Jul 24, 2015
42.31
42.40
42.16
42.21
13,227
-1.27(-2.92%)
Jul 23, 2015
43.47
43.65
43.47
43.48
3,001
-0.14(-0.32%)
Jul 21, 2015
43.62
43.62
43.62
601
-0.93(-2.09%)
Jul 20, 2015
44.55
44.55
44.55
44.55
705
+0.10(+0.22%)
Jul 17, 2015
44.46
44.46
44.45
44.45
2,197
+0.32(+0.71%)
Jul 16, 2015
44.24
44.24
44.13
44.13
2,910
+0.35(+0.80%)
Jul 15, 2015
43.97
43.97
43.75
43.78
2,700
-0.56(-1.25%)
Jul 14, 2015
44.04
44.34
44.04
44.34
1,919
+0.76(+1.74%)
Jul 13, 2015
43.65
43.65
43.55
43.58
2,339
+0.58(+1.35%)
Jul 10, 2015
43.06
43.27
43.00
43.00
1,560
+0.57(+1.34%)
Jul 09, 2015
42.62
42.65
42.42
42.43
5,353
+0.37(+0.88%)
Jul 08, 2015
41.80
42.36
41.80
42.06
4,212
-1.73(-3.95%)
Jul 07, 2015
43.60
43.79
43.60
43.79
2,072
-0.66(-1.48%)
Jul 02, 2015
44.45
44.45
44.45
563
+0.35(+0.79%)
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
.