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 (%)
Jul 31, 2012
40.21
40.21
39.50
39.50
4,885
-0.17(-0.43%)
Jul 30, 2012
39.64
39.67
39.45
39.67
3,653
-0.12(-0.30%)
Jul 27, 2012
38.80
39.79
38.80
39.79
13,084
+0.64(+1.63%)
Jul 26, 2012
39.02
39.15
38.95
39.15
9,364
+0.40(+1.03%)
Jul 25, 2012
38.70
38.98
38.37
38.75
16,068
+0.41(+1.07%)
Jul 24, 2012
39.12
39.12
38.16
38.34
10,387
-0.46(-1.19%)
Jul 23, 2012
38.51
38.90
38.51
38.80
6,310
-0.80(-2.02%)
Jul 20, 2012
40.15
40.15
39.60
39.60
4,655
-0.90(-2.22%)
Jul 19, 2012
40.55
40.58
40.43
40.50
2,137
+0.05(+0.12%)
Jul 18, 2012
40.28
40.45
40.24
40.45
5,279
+0.00(+0.00%)
Jul 17, 2012
40.50
40.50
39.95
40.45
2,496
-0.09(-0.22%)
Jul 16, 2012
40.35
40.62
40.35
40.54
4,541
-0.06(-0.15%)
Jul 14, 2012
40.19
40.60
40.15
40.60
4,750
+0.00(+0.00%)
Jul 13, 2012
40.19
40.60
40.15
40.60
4,750
+0.50(+1.25%)
Jul 12, 2012
39.96
40.10
39.83
40.10
5,615
-0.94(-2.29%)
Jul 11, 2012
40.60
41.23
40.60
41.04
27,495
+0.49(+1.21%)
Jul 10, 2012
40.84
40.91
40.55
40.55
4,555
-0.56(-1.36%)
Jul 09, 2012
40.72
41.15
40.72
41.11
4,823
-0.09(-0.22%)
Jul 06, 2012
41.20
41.24
41.08
41.20
2,132
-0.45(-1.08%)
Jul 05, 2012
41.66
41.66
41.47
41.65
3,636
+0.46(+1.12%)
Jul 03, 2012
41.02
41.19
41.02
41.19
3,554
+0.65(+1.60%)
Jul 02, 2012
40.44
40.54
40.30
40.54
2,240
+0.31(+0.77%)
Jun 30, 2012
40.17
40.40
40.06
40.23
4,568
-0.10(-0.25%)
Jun 29, 2012
40.17
40.40
40.06
40.33
4,672
+1.33(+3.41%)
Jun 28, 2012
38.76
39.10
38.76
39.00
4,575
+0.46(+1.19%)
Jun 27, 2012
38.53
38.64
38.35
38.54
3,725
-0.13(-0.34%)
Jun 26, 2012
38.05
38.72
38.05
38.67
6,915
+0.27(+0.70%)
Jun 25, 2012
38.86
38.86
38.40
38.40
4,390
-0.65(-1.66%)
Jun 22, 2012
38.59
39.05
38.59
39.05
7,058
+0.27(+0.70%)
Jun 21, 2012
39.67
39.67
38.78
38.78
6,162
-0.55(-1.40%)
Jun 20, 2012
39.43
39.65
39.31
39.33
15,034
+0.10(+0.25%)
Jun 19, 2012
39.09
39.29
39.06
39.23
4,611
+0.65(+1.68%)
Jun 18, 2012
38.75
38.84
38.58
38.58
7,201
-0.10(-0.26%)
Jun 15, 2012
37.95
38.74
37.95
38.68
12,044
+0.66(+1.74%)
Jun 14, 2012
37.81
38.13
37.73
38.02
7,798
+0.11(+0.29%)
Jun 13, 2012
37.92
38.18
37.76
37.91
4,998
-0.38(-0.99%)
Jun 12, 2012
37.94
38.29
37.94
38.29
5,367
+0.34(+0.90%)
Jun 11, 2012
38.50
38.50
37.95
37.95
6,391
-0.60(-1.56%)
Jun 08, 2012
38.12
38.55
38.02
38.55
41,074
-0.60(-1.53%)
Jun 07, 2012
39.25
39.34
38.95
39.15
54,503
-0.38(-0.96%)
Jun 06, 2012
39.00
39.56
39.00
39.53
9,971
+0.48(+1.23%)
Jun 05, 2012
38.76
39.05
38.72
39.05
12,598
+0.89(+2.33%)
Jun 04, 2012
37.61
38.16
37.61
38.16
8,067
+0.41(+1.09%)
Jun 01, 2012
38.25
38.32
37.65
37.75
16,235
-1.06(-2.74%)
May 31, 2012
38.86
38.97
38.53
38.81
6,173
+0.11(+0.29%)
May 30, 2012
39.32
39.32
38.58
38.70
11,566
-0.53(-1.35%)
May 29, 2012
39.00
39.52
39.00
39.23
7,550
+0.98(+2.56%)
May 25, 2012
38.22
38.76
38.20
38.25
11,045
-0.47(-1.21%)
May 24, 2012
38.81
39.13
38.62
38.72
15,052
-0.30(-0.77%)
May 23, 2012
38.67
39.02
38.47
39.02
5,986
-0.33(-0.84%)
May 22, 2012
39.50
39.84
39.07
39.35
33,959
-0.25(-0.63%)
May 21, 2012
39.41
39.68
39.38
39.60
30,945
+0.07(+0.18%)
May 18, 2012
40.15
40.15
39.53
39.53
6,061
-0.77(-1.91%)
May 17, 2012
41.00
41.00
40.19
40.30
10,785
+0.01(+0.02%)
May 16, 2012
40.44
40.44
40.11
40.29
4,238
+0.04(+0.10%)
May 15, 2012
40.65
40.67
40.20
40.25
5,277
-0.58(-1.42%)
May 14, 2012
40.94
41.03
40.83
40.83
4,341
-0.50(-1.20%)
May 11, 2012
41.07
41.55
41.07
41.33
3,730
-0.41(-0.99%)
May 10, 2012
41.42
41.80
41.42
41.74
18,284
+0.07(+0.17%)
May 09, 2012
41.53
41.94
41.34
41.67
26,289
-0.53(-1.26%)
May 08, 2012
42.45
42.45
41.72
42.20
11,481
+0.36(+0.86%)
May 07, 2012
41.11
41.84
41.11
41.84
19,242
+0.35(+0.84%)
May 04, 2012
42.09
42.09
41.27
41.49
9,236
-0.50(-1.19%)
May 03, 2012
42.15
42.73
41.75
41.99
9,440
-0.30(-0.71%)
May 02, 2012
42.29
42.72
42.29
42.29
2,571
-0.51(-1.19%)
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
.