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, 2015
43.17
43.17
43.17
538
+0.01(+0.02%)
Apr 29, 2015
42.93
43.16
42.93
43.16
2,763
-0.25(-0.58%)
Apr 28, 2015
43.50
43.50
43.37
43.41
1,429
+0.52(+1.21%)
Apr 27, 2015
42.72
42.89
42.72
42.89
2,607
-0.11(-0.26%)
Apr 24, 2015
42.70
43.00
42.70
43.00
1,902
+0.31(+0.73%)
Apr 23, 2015
42.56
42.69
42.56
42.69
2,750
+0.59(+1.40%)
Apr 22, 2015
42.28
42.28
42.05
42.10
11,133
+0.01(+0.02%)
Apr 21, 2015
42.09
42.09
42.09
42.09
628
+0.18(+0.43%)
Apr 20, 2015
41.91
41.91
41.91
41.91
1,474
+0.11(+0.26%)
Apr 17, 2015
41.38
41.80
41.38
41.80
1,980
+0.82(+2.01%)
Apr 16, 2015
40.97
41.03
40.97
40.98
1,847
+0.02(+0.06%)
Apr 15, 2015
40.75
40.95
40.75
40.95
5,349
+0.07(+0.17%)
Apr 14, 2015
40.84
40.91
40.84
40.88
6,814
+0.16(+0.41%)
Apr 13, 2015
40.74
40.74
40.70
40.72
2,012
+0.07(+0.16%)
Apr 10, 2015
40.65
40.65
40.65
40.65
869
-0.18(-0.44%)
Apr 09, 2015
40.78
40.83
40.75
40.83
2,021
-0.48(-1.17%)
Apr 08, 2015
41.25
41.31
41.18
41.31
878
+0.16(+0.39%)
Apr 07, 2015
41.17
41.34
41.10
41.15
179,245
+0.62(+1.53%)
Apr 06, 2015
40.75
40.75
40.53
40.53
1,628
-0.22(-0.54%)
Apr 02, 2015
40.75
40.75
40.75
0
+0.41(+1.02%)
Apr 01, 2015
40.10
40.34
40.10
40.34
10,785
-0.10(-0.26%)
Mar 31, 2015
40.38
40.54
40.38
40.45
22,142
-0.70(-1.70%)
Mar 30, 2015
41.34
41.34
41.07
41.15
1,962
+0.11(+0.27%)
Mar 27, 2015
41.01
41.10
41.01
41.03
4,497
-1.06(-2.51%)
Mar 26, 2015
41.84
42.10
41.69
42.09
81,526
+0.60(+1.45%)
Mar 25, 2015
41.41
41.54
41.34
41.49
5,267
+0.24(+0.58%)
Mar 24, 2015
41.25
41.25
41.25
41.25
586
-0.56(-1.34%)
Mar 23, 2015
41.59
41.82
41.59
41.81
8,941
+1.04(+2.55%)
Mar 20, 2015
40.48
40.77
40.47
40.77
3,431
+0.57(+1.42%)
Mar 19, 2015
40.16
40.33
40.07
40.20
4,301
-0.14(-0.35%)
Mar 18, 2015
40.30
40.34
40.30
40.34
860
+0.00(+0.00%)
Mar 17, 2015
40.10
40.34
40.10
40.34
2,050
-0.13(-0.32%)
Mar 16, 2015
40.49
40.49
40.47
40.47
1,074
+0.12(+0.30%)
Mar 13, 2015
40.27
40.35
40.27
40.35
3,176
-0.09(-0.22%)
Mar 12, 2015
40.31
40.44
40.31
40.44
3,205
+0.39(+0.97%)
Mar 11, 2015
40.00
40.10
40.00
40.05
3,725
+0.18(+0.45%)
Mar 10, 2015
39.76
39.87
39.76
39.87
2,293
-0.53(-1.30%)
Mar 09, 2015
40.40
40.40
40.40
40.40
1,850
+0.46(+1.14%)
Mar 06, 2015
40.65
40.65
39.90
39.94
8,304
-0.22(-0.55%)
Mar 05, 2015
40.12
40.17
39.99
40.16
1,465
+0.15(+0.39%)
Mar 04, 2015
39.80
40.04
39.80
40.01
13,206
+0.22(+0.54%)
Mar 03, 2015
39.84
39.84
39.79
39.79
1,757
-0.33(-0.82%)
Mar 02, 2015
40.00
40.12
39.99
40.12
11,626
+0.04(+0.10%)
Feb 27, 2015
40.03
40.14
40.03
40.08
18,332
+0.31(+0.78%)
Feb 26, 2015
39.77
39.77
39.77
39.77
876
+0.21(+0.53%)
Feb 25, 2015
39.62
39.73
39.56
39.56
1,743
-0.28(-0.70%)
Feb 24, 2015
39.78
39.84
39.78
39.84
909
+0.14(+0.35%)
Feb 23, 2015
39.51
39.70
39.51
39.70
5,750
+0.22(+0.56%)
Feb 20, 2015
39.47
39.48
39.24
39.48
56,896
+0.05(+0.13%)
Feb 19, 2015
39.36
39.43
39.36
39.43
4,011
+0.13(+0.33%)
Feb 18, 2015
39.15
39.47
39.13
39.30
19,826
-0.01(-0.03%)
Feb 17, 2015
39.12
39.31
39.12
39.31
13,987
+1.79(+4.77%)
Feb 13, 2015
37.52
37.52
37.52
0
+0.63(+1.71%)
Feb 12, 2015
36.79
36.89
36.68
36.89
3,919
-0.20(-0.54%)
Feb 11, 2015
37.10
37.11
37.05
37.09
2,863
-0.09(-0.24%)
Feb 10, 2015
37.21
37.21
37.03
37.18
34,902
-0.02(-0.05%)
Feb 09, 2015
37.12
37.37
37.12
37.20
2,910
-0.34(-0.91%)
Feb 06, 2015
37.11
37.57
37.11
37.54
5,072
-0.71(-1.86%)
Feb 05, 2015
38.27
38.28
38.25
38.25
2,316
+0.77(+2.05%)
Feb 04, 2015
37.56
37.69
37.48
37.48
10,230
+1.06(+2.91%)
Feb 03, 2015
36.27
36.53
36.03
36.42
12,778
+1.12(+3.17%)
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
.