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 (%)
Apr 27, 2017
43.09
43.09
43.09
682
-0.09(-0.22%)
Apr 26, 2017
43.19
43.19
43.19
43.19
1,232
+0.41(+0.96%)
Apr 25, 2017
42.77
42.78
42.69
42.78
8,612
+0.52(+1.23%)
Apr 24, 2017
42.28
42.33
42.25
42.26
2,548
+0.02(+0.05%)
Apr 21, 2017
42.26
42.30
42.24
42.24
4,848
+0.14(+0.33%)
Apr 20, 2017
42.09
42.10
42.09
42.10
1,222
-0.09(-0.21%)
Apr 19, 2017
42.21
42.24
42.19
42.19
1,956
-0.54(-1.25%)
Apr 18, 2017
42.74
42.80
42.55
42.73
5,423
-0.41(-0.95%)
Apr 17, 2017
43.11
43.14
43.08
43.14
2,976
+0.39(+0.90%)
Apr 13, 2017
42.85
42.85
42.75
42.75
3,205
-1.17(-2.66%)
Apr 12, 2017
43.84
43.92
43.73
43.92
5,080
-0.39(-0.88%)
Apr 11, 2017
44.17
44.32
44.17
44.31
2,172
-0.62(-1.38%)
Apr 10, 2017
44.84
44.93
44.84
44.93
2,439
+0.56(+1.26%)
Apr 07, 2017
44.36
44.37
44.35
44.37
2,152
+0.51(+1.16%)
Apr 06, 2017
43.74
43.86
43.74
43.86
5,167
-0.14(-0.32%)
Apr 05, 2017
43.98
44.02
43.97
44.00
1,910
+0.36(+0.82%)
Apr 04, 2017
43.50
43.64
43.50
43.64
934
+0.06(+0.14%)
Mar 31, 2017
43.58
43.58
43.58
351
-0.37(-0.85%)
Mar 30, 2017
43.95
43.95
43.95
43.95
2,651
-0.33(-0.74%)
Mar 29, 2017
44.20
44.28
44.19
44.28
6,099
-0.54(-1.20%)
Mar 28, 2017
44.26
44.82
44.26
44.82
2,490
+0.64(+1.45%)
Mar 27, 2017
44.13
44.18
44.11
44.18
799
-0.02(-0.05%)
Mar 24, 2017
44.26
44.26
44.09
44.20
3,388
+0.36(+0.81%)
Mar 23, 2017
43.77
43.96
43.65
43.84
3,358
+0.07(+0.17%)
Mar 22, 2017
43.69
43.77
43.66
43.77
2,180
-0.07(-0.17%)
Mar 21, 2017
44.27
44.27
43.84
43.84
7,430
+0.05(+0.13%)
Mar 20, 2017
43.74
43.79
43.74
43.79
2,633
-0.04(-0.09%)
Mar 17, 2017
43.79
43.87
43.79
43.83
1,799
+0.20(+0.46%)
Mar 16, 2017
43.67
43.94
43.63
43.63
4,456
-0.11(-0.25%)
Mar 15, 2017
43.28
43.74
43.28
43.74
1,734
+0.18(+0.41%)
Mar 14, 2017
43.37
43.56
43.37
43.56
2,325
-0.28(-0.64%)
Mar 13, 2017
43.84
43.84
43.84
43.84
477
+0.26(+0.61%)
Mar 10, 2017
43.59
43.60
43.58
43.58
1,358
-0.33(-0.75%)
Mar 09, 2017
43.93
43.93
43.85
43.91
1,478
-0.30(-0.69%)
Mar 08, 2017
44.26
44.26
44.21
44.21
1,195
-0.46(-1.03%)
Mar 07, 2017
44.66
44.81
44.59
44.67
1,933
+0.14(+0.30%)
Mar 06, 2017
44.52
44.57
44.48
44.53
2,722
-0.41(-0.91%)
Mar 03, 2017
44.95
45.02
44.94
44.95
5,607
+0.22(+0.48%)
Mar 02, 2017
44.93
44.93
44.73
44.73
2,857
-0.80(-1.75%)
Mar 01, 2017
45.50
45.52
45.49
45.52
2,005
+0.38(+0.84%)
Feb 28, 2017
45.22
45.22
45.15
45.15
960
-0.23(-0.52%)
Feb 27, 2017
45.45
45.45
45.38
45.38
728
-0.23(-0.50%)
Feb 24, 2017
45.49
45.61
45.49
45.61
961
-0.72(-1.55%)
Feb 23, 2017
46.20
46.41
46.20
46.33
2,441
+0.26(+0.56%)
Feb 21, 2017
46.07
46.07
46.07
207
+0.02(+0.03%)
Feb 17, 2017
46.05
46.05
46.05
0
-0.17(-0.38%)
Feb 16, 2017
46.18
46.24
46.18
46.23
895
-0.31(-0.67%)
Feb 15, 2017
45.64
46.54
45.64
46.54
1,444
+1.20(+2.65%)
Feb 13, 2017
45.34
45.34
45.34
255
+0.37(+0.82%)
Feb 10, 2017
44.92
44.98
44.89
44.97
2,939
-0.86(-1.87%)
Feb 09, 2017
45.57
45.89
45.57
45.83
2,392
-0.22(-0.48%)
Feb 08, 2017
46.01
46.09
46.01
46.05
1,232
+0.68(+1.50%)
Feb 07, 2017
45.37
45.37
45.26
45.37
635
+0.31(+0.69%)
Feb 06, 2017
44.97
45.06
44.97
45.06
1,545
-0.79(-1.71%)
Feb 03, 2017
45.80
45.85
45.80
45.85
1,047
-1.26(-2.68%)
Feb 02, 2017
46.06
47.16
46.06
47.11
6,912
+1.55(+3.40%)
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
.