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 (%)
Dec 31, 2018
54.75
55.10
54.56
54.80
39,900
-0.29(-0.52%)
Dec 28, 2018
53.90
55.63
53.90
55.09
18,100
+0.92(+1.69%)
Dec 27, 2018
53.43
54.30
52.73
54.17
41,345
+0.84(+1.58%)
Dec 26, 2018
51.00
53.87
51.00
53.33
35,420
+1.54(+2.97%)
Dec 24, 2018
53.20
53.20
51.62
51.79
18,800
-0.73(-1.40%)
Dec 21, 2018
52.10
53.55
52.10
52.52
18,000
-1.80(-3.30%)
Dec 20, 2018
54.14
54.33
53.47
54.32
17,554
+0.42(+0.79%)
Dec 19, 2018
55.12
55.60
53.50
53.90
16,573
-1.82(-3.28%)
Dec 18, 2018
55.73
55.73
55.23
55.72
21,304
+0.39(+0.70%)
Dec 17, 2018
55.60
55.76
55.03
55.33
27,905
+0.20(+0.36%)
Dec 14, 2018
55.25
55.65
55.13
55.13
12,600
-0.42(-0.76%)
Dec 13, 2018
55.49
55.55
55.26
55.55
10,431
+0.20(+0.36%)
Dec 12, 2018
55.76
55.76
55.23
55.35
10,880
+0.58(+1.06%)
Dec 11, 2018
54.47
55.00
54.18
54.77
25,449
+0.92(+1.70%)
Dec 10, 2018
53.66
54.19
53.27
53.85
57,459
-0.49(-0.89%)
Dec 07, 2018
55.18
55.18
54.19
54.34
15,500
+0.62(+1.15%)
Dec 06, 2018
53.77
54.09
52.82
53.72
47,319
+0.93(+1.76%)
Dec 04, 2018
53.88
54.06
52.60
52.79
14,400
-2.12(-3.87%)
Dec 03, 2018
55.09
55.09
54.71
54.91
16,214
+0.75(+1.38%)
Nov 30, 2018
54.76
54.76
53.78
54.16
5,600
-0.22(-0.40%)
Nov 29, 2018
54.26
54.67
54.26
54.38
9,032
+0.30(+0.55%)
Nov 28, 2018
53.35
54.19
53.20
54.09
11,883
+0.58(+1.07%)
Nov 27, 2018
53.38
53.66
53.38
53.51
17,715
-0.30(-0.55%)
Nov 26, 2018
53.87
53.96
53.58
53.80
12,330
+0.65(+1.22%)
Nov 23, 2018
53.35
53.35
52.99
53.16
1,600
-0.00(-0.01%)
Nov 21, 2018
53.16
53.16
53.16
0
+0.15(+0.29%)
Nov 20, 2018
53.36
53.37
52.90
53.01
18,317
+0.31(+0.59%)
Nov 19, 2018
52.77
53.04
52.59
52.70
14,650
-1.14(-2.12%)
Nov 16, 2018
54.38
54.38
53.12
53.84
12,900
+0.38(+0.71%)
Nov 15, 2018
53.25
53.64
52.93
53.45
22,826
+0.23(+0.44%)
Nov 14, 2018
53.30
53.77
52.79
53.22
13,673
-0.20(-0.37%)
Nov 13, 2018
53.56
54.07
53.09
53.42
25,907
-0.38(-0.71%)
Nov 12, 2018
54.01
54.02
53.59
53.80
17,179
-0.69(-1.27%)
Nov 09, 2018
55.00
55.00
54.32
54.49
9,300
-1.10(-1.98%)
Nov 08, 2018
55.96
55.96
55.42
55.59
4,101
-0.43(-0.77%)
Nov 07, 2018
55.80
56.02
55.59
56.02
10,735
-0.59(-1.04%)
Nov 06, 2018
57.11
57.25
55.50
56.61
11,765
+0.89(+1.60%)
Nov 05, 2018
56.54
56.54
55.50
55.72
10,183
-0.53(-0.94%)
Nov 02, 2018
57.64
57.64
55.65
56.25
8,800
+0.35(+0.64%)
Nov 01, 2018
56.68
56.68
55.50
55.90
12,948
-0.86(-1.52%)
Oct 31, 2018
55.10
57.87
55.10
56.76
14,445
+0.07(+0.11%)
Oct 30, 2018
56.41
56.81
56.20
56.69
11,060
+0.71(+1.27%)
Oct 29, 2018
57.05
57.05
55.48
55.98
24,316
-0.46(-0.82%)
Oct 26, 2018
56.09
56.80
55.60
56.44
16,000
-1.15(-1.99%)
Oct 25, 2018
57.38
57.89
57.26
57.59
12,394
+0.90(+1.59%)
Oct 24, 2018
58.05
58.05
56.42
56.69
10,918
-2.42(-4.09%)
Oct 23, 2018
58.19
59.47
57.95
59.10
14,333
-0.51(-0.85%)
Oct 22, 2018
60.80
60.80
58.84
59.61
3,688
-0.13(-0.22%)
Oct 19, 2018
60.52
60.52
59.66
59.74
11,000
+0.01(+0.02%)
Oct 18, 2018
60.74
60.86
59.45
59.73
18,517
-1.95(-3.15%)
Oct 17, 2018
61.41
62.33
61.33
61.67
6,234
-0.68(-1.08%)
Oct 16, 2018
61.75
62.55
61.46
62.35
11,180
+1.57(+2.58%)
Oct 15, 2018
60.50
60.83
60.32
60.78
20,705
+0.24(+0.40%)
Oct 12, 2018
60.63
60.63
59.55
60.54
18,300
-0.65(-1.05%)
Oct 11, 2018
63.76
63.76
60.81
61.19
11,526
-1.92(-3.04%)
Oct 10, 2018
64.91
64.91
62.96
63.10
10,069
-1.35(-2.09%)
Oct 09, 2018
64.12
64.45
64.12
64.45
5,653
+0.84(+1.32%)
Oct 08, 2018
63.36
63.62
63.11
63.61
4,048
+0.28(+0.45%)
Oct 05, 2018
63.56
63.56
63.20
63.33
5,500
+0.12(+0.20%)
Oct 04, 2018
63.10
63.20
62.58
63.20
3,325
+0.75(+1.19%)
Oct 03, 2018
62.60
62.66
62.38
62.45
2,550
-0.59(-0.93%)
Oct 02, 2018
62.67
63.08
62.67
63.04
6,671
-0.02(-0.02%)
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
.