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 29, 2020 23.40 23.40 23.40 6 +0.00(+0.00%)
May 28, 2020 22.58 22.58 23.40 3,400 +0.82(+3.63%)
May 27, 2020 22.58 22.58 22.58 22.58 200 +0.87(+4.00%)
May 14, 2020 21.71 21.71 21.71 0 +0.26(+1.22%)
May 12, 2020 21.45 21.45 21.45 0 +0.00(+0.00%)
May 11, 2020 21.21 21.45 21.21 21.45 729 +0.20(+0.94%)
May 08, 2020 20.85 21.25 20.85 21.25 900 +0.33(+1.56%)
May 07, 2020 20.01 20.01 20.92 400 +0.91(+4.57%)
May 05, 2020 20.01 20.01 20.01 0 +0.00(+0.00%)
May 04, 2020 21.92 21.92 20.01 20.01 850 -0.71(-3.45%)
Apr 28, 2020 20.72 20.72 20.72 0 +0.38(+1.86%)
Apr 24, 2020 20.35 20.35 20.35 0 +0.60(+3.05%)
Apr 23, 2020 19.74 19.74 19.74 51 +0.00(+0.00%)
Apr 22, 2020 20.51 20.51 19.74 400 -0.77(-3.76%)
Apr 20, 2020 20.51 20.51 20.51 0 +0.00(+0.00%)
Apr 16, 2020 20.51 20.51 20.51 0 -0.40(-1.92%)
Apr 15, 2020 20.80 20.80 20.92 301 +0.12(+0.58%)
Apr 14, 2020 20.75 20.75 20.80 100 +0.05(+0.22%)
Apr 13, 2020 20.75 20.75 20.75 20.75 725 +0.17(+0.83%)
Apr 08, 2020 20.58 20.58 20.58 0 -0.78(-3.65%)
Apr 07, 2020 21.36 21.36 21.36 21.36 110 +1.50(+7.56%)
Apr 06, 2020 19.86 19.86 19.86 5 +0.00(+0.00%)
Apr 03, 2020 20.06 20.06 19.86 1,200 -0.20(-0.98%)
Apr 02, 2020 20.85 20.85 20.06 2,500 -0.79(-3.81%)
Apr 01, 2020 20.85 20.85 20.85 20.85 12,330 -0.28(-1.32%)
Mar 31, 2020 21.45 21.45 21.13 4,570 -0.32(-1.50%)
Mar 27, 2020 21.45 21.45 21.45 0 +0.00(+0.00%)
Mar 26, 2020 22.73 22.73 21.45 21.45 1,633 +0.29(+1.37%)
Mar 25, 2020 21.00 21.16 21.00 21.16 4,400 -0.18(-0.83%)
Mar 24, 2020 20.80 20.80 21.34 1,900 +0.54(+2.58%)
Mar 23, 2020 18.86 18.86 20.80 700 +1.94(+10.29%)
Mar 18, 2020 18.86 18.86 18.86 0 -2.78(-12.83%)
Mar 17, 2020 22.00 22.00 21.64 300 -0.36(-1.66%)
Mar 12, 2020 22.00 22.00 22.00 0 -2.00(-8.33%)
Mar 09, 2020 24.00 24.00 24.00 0 -1.11(-4.42%)
Mar 06, 2020 25.11 25.11 25.11 25.11 200 +0.36(+1.45%)
Mar 05, 2020 24.75 24.75 24.75 24.75 1,400 +0.24(+0.99%)
Mar 04, 2020 24.27 24.27 24.51 200 +0.23(+0.97%)
Mar 03, 2020 24.27 24.27 24.27 24.27 45,004 -0.23(-0.93%)
Mar 02, 2020 24.50 24.50 24.50 1 +0.00(+0.00%)
Feb 28, 2020 24.50 24.50 24.50 24.50 100 -0.49(-1.94%)
Feb 27, 2020 25.34 25.34 24.99 1,400 -0.35(-1.39%)
Feb 26, 2020 24.50 24.50 25.34 400 +0.84(+3.42%)
Feb 25, 2020 24.50 24.50 24.50 12 +0.00(+0.00%)
Feb 24, 2020 24.50 24.50 24.50 24.50 101 -1.54(-5.91%)
Feb 21, 2020 26.04 26.04 26.04 8,200 +0.00(+0.00%)
Feb 20, 2020 26.04 26.04 26.04 6,200 +0.00(+0.00%)
Feb 19, 2020 26.04 26.04 26.04 26.04 102 -0.32(-1.23%)
Feb 14, 2020 26.36 26.36 26.36 0 +0.00(+0.00%)
Feb 12, 2020 26.36 26.36 26.36 0 +0.97(+3.84%)
Feb 11, 2020 25.39 25.39 25.39 25.39 100 -1.77(-6.52%)
Feb 07, 2020 27.16 27.16 27.16 0 -0.10(-0.37%)
Feb 06, 2020 27.28 27.28 27.26 27.26 2,429 +0.15(+0.55%)
Feb 05, 2020 27.13 27.13 26.24 27.11 16,000 +0.80(+3.04%)
Feb 03, 2020 26.31 26.31 26.31 0 +0.03(+0.13%)
Jan 17, 2020 26.28 26.28 26.28 0 -0.18(-0.69%)
Jan 15, 2020 26.46 26.46 26.46 0 +0.00(+0.00%)
Jan 14, 2020 26.93 26.93 26.46 3,401 -0.47(-1.75%)
Jan 09, 2020 26.93 26.93 26.93 0 +0.00(+0.00%)
Jan 02, 2020 26.93 26.93 26.93 0 +0.00(+0.00%)
Dec 06, 2019 26.93 26.93 26.93 0 +0.00(+0.00%)
Dec 05, 2019 26.33 26.33 26.93 200 +0.60(+2.27%)
Dec 03, 2019 26.33 26.33 26.33 0 +1.26(+5.02%)
Nov 01, 2019 25.08 25.08 25.08 0 +0.00(+0.00%)
Oct 23, 2019 25.08 25.08 25.08 0 +1.24(+5.18%)
Oct 18, 2019 23.84 23.84 23.84 0 -0.66(-2.69%)
Oct 10, 2019 24.50 24.50 24.50 0 +0.10(+0.41%)
Oct 07, 2019 24.40 24.40 24.40 0 +0.00(+0.00%)
Oct 03, 2019 24.40 24.40 24.40 0 +0.00(+0.00%)
Oct 02, 2019 24.45 24.45 24.40 24.40 22,951 -0.35(-1.41%)
Sep 26, 2019 24.75 24.75 24.75 0 +0.00(+0.00%)
Sep 25, 2019 24.75 24.75 24.75 24.75 292 +0.01(+0.04%)
Sep 23, 2019 24.74 24.74 24.74 0 +0.00(+0.00%)
Sep 20, 2019 24.74 24.74 24.74 24.74 200 -1.99(-7.44%)
Sep 19, 2019 26.73 26.73 26.73 2,100 +0.00(+0.00%)
Sep 18, 2019 26.73 26.73 26.73 10 +0.00(+0.00%)
Sep 16, 2019 26.73 26.73 26.73 0 +0.00(+0.00%)
Sep 11, 2019 26.73 26.73 26.73 0 +1.68(+6.71%)
Sep 10, 2019 25.05 25.05 25.05 25.05 100 +0.30(+1.21%)
Aug 23, 2019 24.75 24.75 24.75 0 -0.02(-0.08%)
Aug 21, 2019 24.77 24.77 24.77 0 -0.91(-3.54%)
Aug 08, 2019 25.68 25.68 25.68 0 +0.00(+0.00%)
Jul 15, 2019 25.68 25.68 25.68 0 -0.53(-2.02%)
Jul 10, 2019 26.21 26.21 26.21 0 -1.05(-3.85%)
Jul 05, 2019 27.26 27.26 27.26 0 +0.00(+0.00%)
Jul 02, 2019 27.26 27.26 27.26 0 +1.49(+5.78%)
Jun 18, 2019 25.77 25.77 25.77 0 -0.83(-3.12%)
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.