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 30, 2004
19.70
19.30
18.90
19.25
8,895
-0.70(-3.51%)
Apr 29, 2004
19.95
19.95
19.95
19.95
0
+0.00(+0.00%)
Apr 28, 2004
19.90
20.00
19.65
19.95
90,565
+0.05(+0.25%)
Apr 27, 2004
19.45
20.05
19.75
19.90
8,864
+0.45(+2.31%)
Apr 26, 2004
20.30
19.75
19.45
19.45
8,109
-0.85(-4.19%)
Apr 23, 2004
21.25
20.35
20.10
20.30
7,281
-0.95(-4.47%)
Apr 22, 2004
21.50
21.30
20.90
21.25
11,115
-0.25(-1.16%)
Apr 21, 2004
21.90
21.50
21.25
21.50
19,423
-0.40(-1.83%)
Apr 20, 2004
21.65
22.20
21.80
21.90
3,294
+0.25(+1.15%)
Apr 19, 2004
22.50
21.65
21.50
21.65
4,644
-0.85(-3.78%)
Apr 16, 2004
22.90
22.50
22.20
22.50
8,968
-0.40(-1.75%)
Apr 15, 2004
23.70
23.05
22.65
22.90
5,052
-0.80(-3.38%)
Apr 14, 2004
23.75
23.80
23.50
23.70
8,744
-0.05(-0.21%)
Apr 13, 2004
23.85
23.75
23.50
23.75
9,870
-0.10(-0.42%)
Apr 12, 2004
23.70
23.85
23.45
23.85
7,155
+0.15(+0.63%)
Apr 08, 2004
23.75
23.90
23.70
23.70
4,261
-0.05(-0.21%)
Apr 07, 2004
23.75
23.75
23.50
23.75
5,374
-0.45(-1.86%)
Apr 06, 2004
23.65
24.20
23.85
24.20
8,742
+0.55(+2.33%)
Apr 05, 2004
23.65
23.65
23.35
23.65
6,476
+0.00(+0.00%)
Apr 02, 2004
24.10
23.70
23.40
23.65
19,978
-0.45(-1.87%)
Apr 01, 2004
23.75
24.10
23.70
24.10
14,701
+0.35(+1.47%)
Mar 31, 2004
22.75
23.95
23.00
23.75
6,080
+1.00(+4.40%)
Mar 30, 2004
22.85
22.75
22.25
22.75
83,171
-0.10(-0.44%)
Mar 29, 2004
23.60
23.10
22.75
22.85
12,270
-0.75(-3.18%)
Mar 26, 2004
23.15
23.60
23.10
23.60
22,391
+0.45(+1.94%)
Mar 25, 2004
22.50
23.15
22.90
23.15
18,928
+0.65(+2.89%)
Mar 24, 2004
21.45
22.60
22.15
22.50
6,183
+1.05(+4.90%)
Mar 23, 2004
21.35
21.55
21.15
21.45
7,591
+0.10(+0.47%)
Mar 22, 2004
21.70
21.55
21.25
21.35
13,867
-0.35(-1.61%)
Mar 19, 2004
21.70
21.80
21.30
21.70
11,142
+0.00(+0.00%)
Mar 18, 2004
21.55
21.85
21.30
21.70
8,484
+0.15(+0.70%)
Mar 17, 2004
20.45
21.55
21.15
21.55
5,293
+1.10(+5.38%)
Mar 16, 2004
20.65
20.85
20.45
20.45
71,775
-0.20(-0.97%)
Mar 15, 2004
20.30
21.00
20.55
20.65
52,641
+0.75(+3.77%)
Mar 12, 2004
19.90
20.30
19.90
19.90
17,315
+0.00(+0.00%)
Mar 11, 2004
20.65
20.30
19.90
19.90
17,315
-0.75(-3.63%)
Mar 10, 2004
21.00
20.70
20.30
20.65
9,457
-0.35(-1.67%)
Mar 09, 2004
20.75
21.50
20.95
21.00
8,692
+0.25(+1.20%)
Mar 08, 2004
20.80
21.50
20.55
20.75
12,148
+0.45(+2.22%)
Mar 05, 2004
20.30
20.40
20.00
20.30
6,565
+0.00(+0.00%)
Mar 04, 2004
20.80
20.40
20.00
20.30
6,565
-0.50(-2.40%)
Mar 03, 2004
20.80
20.80
20.40
20.80
9,683
+0.00(+0.00%)
Mar 02, 2004
20.60
20.85
20.50
20.80
12,601
+0.20(+0.97%)
Mar 01, 2004
19.85
20.70
20.20
20.60
3,807
+1.05(+5.37%)
Feb 27, 2004
19.55
19.55
19.35
19.55
6,481
+0.00(+0.00%)
Feb 26, 2004
19.15
19.55
19.35
19.55
6,481
+0.40(+2.09%)
Feb 25, 2004
19.15
19.35
19.10
19.15
8,519
+0.00(+0.00%)
Feb 24, 2004
19.90
19.50
19.15
19.15
58,639
-0.75(-3.77%)
Feb 23, 2004
19.60
20.20
19.75
19.90
7,938
+0.05(+0.25%)
Feb 20, 2004
19.85
19.85
19.85
19.85
0
+0.00(+0.00%)
Feb 19, 2004
19.55
20.20
19.85
19.85
2,210
-0.55(-2.70%)
Feb 18, 2004
20.40
20.55
20.20
20.40
3,743
+0.00(+0.00%)
Feb 17, 2004
19.45
20.55
20.20
20.40
3,743
+0.95(+4.88%)
Feb 13, 2004
18.75
19.60
19.20
19.45
3,972
+0.70(+3.73%)
Feb 12, 2004
18.95
19.05
18.75
18.75
11,986
-0.20(-1.06%)
Feb 11, 2004
19.05
19.00
18.80
18.95
45,984
-0.10(-0.52%)
Feb 10, 2004
19.20
19.05
18.75
19.05
6,211
-0.15(-0.78%)
Feb 09, 2004
19.40
19.20
18.90
19.20
6,302
-0.20(-1.03%)
Feb 06, 2004
19.10
19.65
19.09
19.40
1,469,760
+0.30(+1.57%)
Feb 05, 2004
19.40
19.35
19.10
19.10
17,674
-0.30(-1.55%)
Feb 04, 2004
19.60
19.45
19.15
19.40
13,314
-0.75(-3.72%)
Feb 03, 2004
20.15
20.15
20.15
20.15
0
+0.00(+0.00%)
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
.