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 (%)
Feb 29, 2012
49.20
49.90
49.20
49.28
8,871
-0.28(-0.56%)
Feb 28, 2012
49.05
49.75
49.05
49.56
5,215
+0.16(+0.32%)
Feb 27, 2012
49.58
49.58
48.88
49.40
8,562
-0.66(-1.32%)
Feb 24, 2012
50.15
50.49
49.71
50.06
14,364
+0.57(+1.15%)
Feb 23, 2012
49.40
49.60
49.26
49.49
7,979
-0.23(-0.46%)
Feb 22, 2012
50.10
50.10
49.68
49.72
9,068
+0.02(+0.04%)
Feb 21, 2012
49.85
49.90
49.63
49.70
7,163
+1.70(+3.54%)
Feb 17, 2012
48.00
48.08
47.85
48.00
21,187
+0.65(+1.37%)
Feb 16, 2012
46.56
47.44
46.56
47.35
15,272
+0.98(+2.11%)
Feb 15, 2012
46.50
46.70
46.32
46.37
10,917
+0.85(+1.87%)
Feb 14, 2012
45.52
45.80
45.49
45.52
5,229
-0.57(-1.24%)
Feb 13, 2012
45.47
46.09
45.47
46.09
4,675
+0.92(+2.04%)
Feb 10, 2012
45.29
45.41
45.09
45.17
5,270
-1.77(-3.77%)
Feb 09, 2012
46.83
46.95
46.75
46.94
4,676
+0.23(+0.49%)
Feb 08, 2012
46.71
47.02
46.71
46.71
11,532
+0.03(+0.06%)
Feb 07, 2012
46.65
46.88
46.65
46.68
8,020
+0.08(+0.17%)
Feb 06, 2012
46.84
46.84
46.55
46.60
7,333
+0.02(+0.04%)
Feb 03, 2012
46.25
46.68
46.25
46.58
8,846
+0.46(+1.00%)
Feb 02, 2012
45.79
46.40
45.79
46.12
16,834
+0.68(+1.50%)
Feb 01, 2012
45.44
45.65
45.44
45.44
12,239
-0.06(-0.13%)
Jan 31, 2012
45.29
45.70
45.28
45.50
7,419
+0.30(+0.66%)
Jan 30, 2012
44.80
45.33
44.80
45.20
12,322
-0.36(-0.79%)
Jan 27, 2012
45.75
45.75
45.42
45.56
80,383
+1.10(+2.47%)
Jan 26, 2012
44.69
44.73
44.18
44.46
84,464
-0.17(-0.38%)
Jan 25, 2012
43.75
44.63
43.75
44.63
25,619
+0.64(+1.45%)
Jan 24, 2012
43.88
43.99
43.82
43.99
9,424
-0.11(-0.25%)
Jan 23, 2012
43.86
44.35
43.86
44.10
40,365
-0.23(-0.52%)
Jan 20, 2012
43.82
44.35
43.82
44.33
9,809
+1.15(+2.66%)
Jan 19, 2012
42.88
43.25
42.88
43.18
16,091
+0.26(+0.61%)
Jan 18, 2012
42.31
42.92
42.31
42.92
7,492
+0.92(+2.19%)
Jan 17, 2012
41.70
42.01
41.70
42.00
32,975
+0.38(+0.91%)
Jan 13, 2012
41.50
41.82
41.37
41.62
5,548
+0.04(+0.10%)
Jan 12, 2012
41.35
41.66
41.35
41.58
18,415
+0.53(+1.29%)
Jan 11, 2012
41.34
41.34
40.82
41.05
17,501
-0.09(-0.22%)
Jan 10, 2012
40.82
41.20
40.39
41.14
48,297
+1.27(+3.19%)
Jan 09, 2012
40.05
40.09
39.82
39.87
55,387
+0.08(+0.20%)
Jan 06, 2012
39.83
39.95
39.77
39.79
126,484
-0.65(-1.61%)
Jan 05, 2012
40.33
40.66
40.33
40.44
40,877
-0.48(-1.17%)
Jan 04, 2012
41.29
41.29
40.90
40.92
7,116
+0.85(+2.12%)
Dec 30, 2011
40.53
40.53
39.89
40.07
11,133
+0.38(+0.96%)
Dec 29, 2011
39.47
39.89
39.47
39.69
9,866
+0.55(+1.41%)
Dec 28, 2011
39.30
39.36
38.94
39.14
8,666
-0.33(-0.84%)
Dec 27, 2011
39.20
39.65
39.20
39.47
13,534
+0.07(+0.18%)
Dec 23, 2011
38.61
39.40
38.61
39.40
19,559
+0.65(+1.68%)
Dec 21, 2011
38.75
39.04
38.37
38.75
19,038
-0.56(-1.42%)
Dec 20, 2011
39.14
39.31
38.94
39.31
10,755
+0.86(+2.24%)
Dec 19, 2011
38.78
39.04
38.45
38.45
70,854
-0.75(-1.91%)
Dec 16, 2011
39.80
39.80
39.17
39.20
17,409
-0.56(-1.41%)
Dec 15, 2011
40.03
40.03
39.67
39.76
14,184
-0.77(-1.90%)
Dec 14, 2011
40.99
41.00
40.51
40.53
25,281
+0.01(+0.02%)
Dec 13, 2011
41.29
41.29
40.52
40.52
12,477
-0.09(-0.22%)
Dec 12, 2011
40.65
40.77
40.14
40.61
16,679
-0.83(-2.00%)
Dec 09, 2011
40.70
41.57
40.70
41.44
29,307
+1.47(+3.68%)
Dec 08, 2011
40.96
40.96
39.97
39.97
36,484
-2.16(-5.13%)
Dec 07, 2011
41.44
42.13
41.33
42.13
38,557
+0.38(+0.91%)
Dec 06, 2011
41.15
41.75
41.15
41.75
7,944
+0.15(+0.36%)
Dec 05, 2011
41.66
41.83
41.48
41.60
6,282
-0.18(-0.43%)
Dec 02, 2011
42.45
42.45
41.67
41.78
11,298
+0.30(+0.72%)
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
.