Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mitsubishi Corp (OP: MSBHF )

23.19 +0.36 (+1.57%)
Streaming Delayed Price Updated: 3:20 PM EDT, May 1, 2024 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 15, 2009 17.30 17.30 17.30 17.30 0 +0.15(+0.88%)
May 14, 2009 17.15 17.15 17.15 17.15 1,400 +1.15(+7.20%)
Apr 22, 2009 16.00 16.00 16.00 0 -0.35(-2.14%)
Apr 16, 2009 16.35 16.35 16.35 16.35 0 +1.05(+6.86%)
Apr 09, 2009 15.30 15.30 15.30 0 +0.53(+3.55%)
Apr 03, 2009 14.78 14.78 14.78 14.78 0 +0.43(+2.96%)
Mar 26, 2009 14.35 14.35 14.35 0 +1.15(+8.71%)
Mar 19, 2009 13.20 13.20 13.20 13.20 0 +0.20(+1.54%)
Feb 20, 2009 13.00 13.00 13.00 0 +0.00(+0.00%)
Feb 19, 2009 13.00 13.00 13.00 13.00 80,100 -1.60(-10.96%)
Feb 12, 2009 14.60 14.60 14.60 0 +0.00(+0.00%)
Feb 11, 2009 14.60 14.60 14.60 14.60 384 +0.98(+7.20%)
Feb 04, 2009 13.62 13.62 13.62 0 +0.00(+0.00%)
Feb 03, 2009 13.62 13.62 13.62 13.62 100 +0.37(+2.79%)
Feb 02, 2009 13.25 13.25 13.25 2,000 +0.00(+0.00%)
Jan 30, 2009 13.25 13.25 13.25 13.25 636 +0.75(+6.00%)
Dec 23, 2008 12.50 12.50 12.50 0 +0.00(+0.00%)
Dec 22, 2008 12.50 12.50 12.50 12.50 160 -0.65(-4.94%)
Dec 15, 2008 13.15 13.15 13.15 0 +0.00(+0.00%)
Dec 12, 2008 13.15 13.15 13.15 0 +1.10(+9.13%)
Dec 09, 2008 12.05 12.05 12.05 0 +0.00(+0.00%)
Dec 08, 2008 12.05 12.05 12.05 12.05 100 +1.10(+10.05%)
Dec 05, 2008 10.95 10.95 10.95 10.95 800 -1.70(-13.44%)
Dec 02, 2008 12.65 12.65 12.65 12.65 0 +0.00(+0.00%)
Dec 01, 2008 12.65 12.65 12.65 12.65 200 -3.85(-23.33%)
Nov 05, 2008 16.50 16.50 16.50 0 +0.00(+0.00%)
Nov 04, 2008 16.50 16.50 16.50 16.50 500 -1.25(-7.04%)
Oct 16, 2008 17.75 17.75 17.75 0 +0.00(+0.00%)
Oct 15, 2008 17.75 17.75 17.75 17.75 174 -11.70(-39.73%)
Aug 13, 2008 29.45 29.45 29.45 29.45 0 +0.00(+0.00%)
Aug 12, 2008 29.45 29.45 29.45 29.45 0 +0.00(+0.00%)
Aug 11, 2008 29.45 29.45 29.45 29.45 0 +0.00(+0.00%)
Aug 08, 2008 29.45 29.45 29.45 29.45 0 +0.00(+0.00%)
Aug 07, 2008 29.45 29.45 29.45 29.45 0 +0.00(+0.00%)
Aug 06, 2008 29.45 29.45 29.45 29.45 0 +0.00(+0.00%)
Aug 05, 2008 29.45 29.45 29.45 29.45 0 +0.00(+0.00%)
Aug 04, 2008 29.45 29.45 29.45 29.45 0 +0.00(+0.00%)
Aug 01, 2008 29.45 29.45 29.45 29.45 0 +0.00(+0.00%)
Jul 31, 2008 29.45 29.45 29.45 29.45 0 +0.00(+0.00%)
Jul 30, 2008 29.45 29.45 29.45 29.45 0 +0.00(+0.00%)
Jul 29, 2008 29.45 29.45 29.45 29.45 114 -3.40(-10.35%)
Jul 28, 2008 32.85 32.85 32.85 32.85 0 +0.00(+0.00%)
Jul 25, 2008 32.85 32.85 32.85 32.85 0 +0.00(+0.00%)
Jul 24, 2008 32.85 32.85 32.85 32.85 0 +0.00(+0.00%)
Jul 23, 2008 32.85 32.85 32.85 32.85 0 +0.00(+0.00%)
Jul 22, 2008 32.85 32.85 32.85 32.85 0 +0.00(+0.00%)
Jul 21, 2008 32.85 32.85 32.85 32.85 0 +0.00(+0.00%)
Jul 18, 2008 32.85 32.85 32.85 32.85 0 +0.00(+0.00%)
Jul 17, 2008 32.85 32.85 32.85 32.85 0 +0.00(+0.00%)
Jul 16, 2008 32.85 32.85 32.85 32.85 0 +0.00(+0.00%)
Jul 15, 2008 32.85 32.85 32.85 32.85 0 +0.00(+0.00%)
Jul 14, 2008 32.85 32.85 32.85 32.85 0 +0.00(+0.00%)
Jul 11, 2008 32.85 32.85 32.85 32.85 0 +0.00(+0.00%)
Jul 10, 2008 32.85 32.85 32.85 32.85 0 +0.00(+0.00%)
Jul 09, 2008 32.85 32.85 32.85 32.85 0 +0.00(+0.00%)
Jul 08, 2008 32.85 32.85 32.85 32.85 0 +0.00(+0.00%)
Jul 07, 2008 32.85 32.85 32.85 32.85 0 +0.00(+0.00%)
Jul 04, 2008 32.85 32.85 32.85 32.85 1,280 +0.00(+0.00%)
Jul 03, 2008 32.85 32.85 32.85 32.85 1,280 +0.00(+0.00%)
Jul 02, 2008 32.85 32.85 32.85 32.85 0 +0.00(+0.00%)
Jul 01, 2008 32.85 32.85 32.85 32.85 1,590 +0.00(+0.00%)
Jun 30, 2008 32.85 33.25 32.85 32.85 1,550 +1.85(+5.97%)
Jun 27, 2008 31.00 31.00 31.00 31.00 0 +0.00(+0.00%)
Jun 26, 2008 31.00 31.00 31.00 31.00 7,700 -2.25(-6.77%)
Jun 25, 2008 33.25 33.25 33.25 33.25 3,400 +0.00(+0.00%)
Jun 24, 2008 33.25 33.25 33.25 33.25 1,620 +0.00(+0.00%)
Jun 23, 2008 33.25 33.25 33.25 33.25 0 +0.00(+0.00%)
Jun 20, 2008 33.25 33.25 33.25 33.25 0 +0.00(+0.00%)
Jun 19, 2008 33.25 33.25 33.25 33.25 0 +0.00(+0.00%)
Jun 18, 2008 33.25 33.25 33.25 33.25 878 +0.00(+0.00%)
Jun 17, 2008 33.25 33.25 33.25 33.25 5,368 +0.00(+0.00%)
Jun 16, 2008 33.25 33.25 33.25 33.25 1,376 +0.00(+0.00%)
Jun 13, 2008 33.25 33.25 33.25 33.25 0 +0.00(+0.00%)
Jun 12, 2008 33.25 33.25 33.25 33.25 3,800 +0.00(+0.00%)
Jun 11, 2008 33.25 33.25 33.25 33.25 2,200 +0.00(+0.00%)
Jun 10, 2008 33.25 33.25 33.25 33.25 19,100 -1.65(-4.73%)
Jun 09, 2008 34.90 34.90 34.90 34.90 0 +0.00(+0.00%)
Jun 06, 2008 34.90 34.90 34.90 34.90 0 +0.00(+0.00%)
Jun 05, 2008 34.90 34.90 34.90 34.90 11,000 +0.00(+0.00%)
Jun 04, 2008 34.90 34.90 34.90 34.90 0 +0.00(+0.00%)
Jun 03, 2008 34.90 34.90 34.90 34.90 0 +0.00(+0.00%)
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.