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, 2013
35.79
35.91
35.65
35.69
5,967
-0.14(-0.39%)
Apr 29, 2013
35.49
35.83
35.49
35.83
3,141
+0.40(+1.13%)
Apr 26, 2013
35.32
35.58
35.39
35.43
11,245
-0.54(-1.50%)
Apr 25, 2013
36.07
36.20
35.97
35.97
18,879
+0.47(+1.32%)
Apr 24, 2013
35.33
35.53
35.27
35.50
13,596
+0.41(+1.18%)
Apr 23, 2013
34.99
35.10
34.84
35.09
8,770
-0.05(-0.16%)
Apr 22, 2013
34.80
35.19
34.80
35.14
10,105
-0.11(-0.31%)
Apr 19, 2013
35.10
35.25
35.00
35.25
18,677
+0.23(+0.66%)
Apr 18, 2013
35.07
35.19
34.91
35.02
7,614
-0.42(-1.19%)
Apr 17, 2013
35.94
35.94
35.23
35.44
13,196
-0.69(-1.91%)
Apr 16, 2013
35.72
36.20
35.72
36.13
8,785
+0.18(+0.50%)
Apr 15, 2013
36.39
36.45
35.95
35.95
18,424
-0.91(-2.47%)
Apr 12, 2013
36.64
36.86
36.59
36.86
59,698
-0.24(-0.65%)
Apr 11, 2013
36.96
37.23
36.85
37.10
12,920
-0.10(-0.27%)
Apr 10, 2013
36.93
37.24
36.93
37.20
20,314
+1.53(+4.28%)
Apr 09, 2013
35.36
35.77
35.36
35.67
25,398
+0.49(+1.40%)
Apr 08, 2013
34.78
35.18
34.78
35.18
5,190
+0.38(+1.09%)
Apr 05, 2013
34.30
34.85
34.30
34.80
8,382
-1.17(-3.25%)
Apr 04, 2013
35.37
36.05
35.27
35.97
9,435
+0.72(+2.04%)
Apr 03, 2013
35.50
35.60
35.23
35.25
8,708
-0.76(-2.11%)
Apr 02, 2013
36.05
36.21
35.78
36.01
14,697
-0.24(-0.66%)
Apr 01, 2013
36.96
36.96
36.25
36.25
4,161
-1.28(-3.41%)
Mar 28, 2013
37.36
37.53
37.36
37.53
5,162
-0.57(-1.50%)
Mar 27, 2013
37.95
38.10
37.84
38.10
4,898
-0.28(-0.73%)
Mar 26, 2013
38.74
38.74
38.06
38.38
12,808
-0.28(-0.72%)
Mar 25, 2013
38.91
39.07
38.66
38.66
4,733
-0.70(-1.78%)
Mar 22, 2013
39.12
39.36
39.09
39.36
903
+0.51(+1.31%)
Mar 21, 2013
39.01
39.01
38.75
38.85
8,260
-0.35(-0.89%)
Mar 20, 2013
39.07
39.22
39.04
39.20
3,361
+0.38(+0.98%)
Mar 19, 2013
38.86
39.03
38.73
38.82
7,776
-0.11(-0.28%)
Mar 18, 2013
38.62
39.07
38.62
38.93
5,122
+0.40(+1.04%)
Mar 15, 2013
38.34
38.53
38.34
38.53
3,766
-0.16(-0.41%)
Mar 14, 2013
38.61
38.75
38.40
38.69
3,097
-0.38(-0.97%)
Mar 13, 2013
38.96
39.16
38.82
39.07
8,858
+0.20(+0.52%)
Mar 12, 2013
39.04
39.22
38.83
38.87
4,794
+0.09(+0.22%)
Mar 11, 2013
38.70
38.84
38.70
38.78
3,526
+0.08(+0.21%)
Mar 08, 2013
38.23
38.76
38.23
38.70
10,399
-0.40(-1.02%)
Mar 07, 2013
39.05
39.14
38.99
39.10
7,102
-0.20(-0.51%)
Mar 06, 2013
39.24
39.30
39.09
39.30
4,335
-0.04(-0.10%)
Mar 05, 2013
39.15
39.34
38.98
39.34
18,696
+0.50(+1.29%)
Mar 04, 2013
38.67
38.84
38.66
38.84
4,756
-0.59(-1.50%)
Mar 01, 2013
39.41
39.57
39.41
39.43
1,115
-0.44(-1.10%)
Feb 28, 2013
39.74
39.93
39.73
39.87
4,688
-0.29(-0.71%)
Feb 27, 2013
39.94
40.16
39.87
40.16
3,752
+0.04(+0.09%)
Feb 26, 2013
40.15
40.15
39.86
40.12
13,821
+0.64(+1.62%)
Feb 25, 2013
40.03
40.03
39.46
39.48
10,557
-0.60(-1.49%)
Feb 22, 2013
39.92
40.08
39.78
40.08
8,890
+0.03(+0.07%)
Feb 21, 2013
40.54
40.54
39.98
40.05
16,204
-0.77(-1.89%)
Feb 20, 2013
41.40
41.40
40.82
40.82
18,992
-0.51(-1.23%)
Feb 19, 2013
41.23
41.48
41.23
41.33
8,518
+0.24(+0.58%)
Feb 15, 2013
40.88
41.13
40.88
41.09
6,915
+0.14(+0.34%)
Feb 14, 2013
40.86
40.97
40.85
40.95
3,808
-0.51(-1.23%)
Feb 13, 2013
41.42
41.49
41.41
41.46
3,495
+0.06(+0.14%)
Feb 12, 2013
41.15
41.40
41.15
41.40
1,829
-0.38(-0.91%)
Feb 11, 2013
41.47
41.89
41.47
41.78
4,665
+0.53(+1.28%)
Feb 08, 2013
41.16
41.35
41.16
41.25
2,655
-0.25(-0.60%)
Feb 07, 2013
41.55
41.79
41.31
41.50
5,238
-0.21(-0.50%)
Feb 06, 2013
41.73
41.77
41.40
41.71
41,117
+0.64(+1.56%)
Feb 04, 2013
41.18
41.27
41.05
41.07
4,264
+0.08(+0.20%)
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
.