Skip to main content

Mitsubishi Corp (OP: MSBHF )

23.18 -0.23 (-0.98%)
Streaming Delayed Price Updated: 1:35 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 30.24 30.24 30.13 30.24 959 +0.10(+0.35%)
Aug 30, 2021 30.14 30.14 30.00 30.14 261 +0.34(+1.12%)
Aug 27, 2021 29.80 29.80 29.80 29.80 670 +0.11(+0.37%)
Aug 26, 2021 29.01 29.69 29.01 29.69 334 +1.10(+3.85%)
Aug 25, 2021 29.50 29.50 28.59 28.59 4,126 -0.91(-3.08%)
Aug 24, 2021 29.00 29.50 29.00 29.50 1,102 +0.25(+0.85%)
Aug 23, 2021 29.38 29.38 29.25 29.25 312 +0.23(+0.78%)
Aug 20, 2021 28.71 29.50 28.71 29.02 1,387 -0.73(-2.44%)
Aug 19, 2021 29.88 29.88 29.07 29.75 1,154 +0.41(+1.40%)
Aug 18, 2021 29.34 29.34 29.34 29.34 994 +0.11(+0.37%)
Aug 17, 2021 29.08 29.23 29.08 29.23 1,071 -0.42(-1.43%)
Aug 16, 2021 29.07 30.07 29.00 29.66 940 -0.12(-0.42%)
Aug 13, 2021 29.77 30.29 29.60 29.78 3,017 -0.12(-0.40%)
Aug 12, 2021 29.65 29.90 29.50 29.90 1,039 +0.05(+0.17%)
Aug 11, 2021 29.50 29.85 29.50 29.85 7,105 +1.09(+3.77%)
Aug 10, 2021 27.98 28.97 27.98 28.77 1,993 -0.52(-1.76%)
Aug 09, 2021 29.38 29.38 29.00 29.28 828 +0.40(+1.39%)
Aug 05, 2021 28.88 28.88 28.88 2,893 -0.30(-1.03%)
Aug 04, 2021 29.43 29.43 28.27 29.18 1,483 -0.08(-0.27%)
Aug 03, 2021 28.95 29.26 28.95 29.26 12,086 +0.84(+2.94%)
Aug 02, 2021 28.95 28.95 28.43 28.43 25,753 +0.07(+0.26%)
Jul 30, 2021 28.81 28.81 28.35 28.35 616 +0.10(+0.34%)
Jul 29, 2021 28.46 28.46 27.55 28.25 5,481 -0.21(-0.72%)
Jul 28, 2021 28.30 28.46 28.05 28.46 3,667 +0.54(+1.93%)
Jul 27, 2021 27.92 27.92 27.92 27.92 394 -0.00(-0.02%)
Jul 26, 2021 27.93 27.93 27.93 27.93 287 +0.19(+0.67%)
Jul 23, 2021 27.90 28.13 27.55 27.74 2,895 -0.19(-0.66%)
Jul 22, 2021 27.56 28.30 27.55 27.93 1,108 +0.38(+1.36%)
Jul 21, 2021 27.58 27.58 27.01 27.55 1,253 -0.21(-0.76%)
Jul 20, 2021 27.58 27.76 27.50 27.76 893 -0.23(-0.82%)
Jul 19, 2021 27.80 28.30 27.00 27.99 2,101 +0.14(+0.50%)
Jul 16, 2021 27.90 28.10 27.70 27.85 9,709 -0.15(-0.54%)
Jul 15, 2021 27.99 28.00 27.95 28.00 1,929 -0.23(-0.83%)
Jul 14, 2021 28.50 28.50 28.23 28.23 2,651 +0.22(+0.80%)
Jul 13, 2021 28.29 28.29 28.00 28.01 1,528 +0.81(+2.98%)
Jul 12, 2021 27.20 28.08 27.20 27.20 314 -1.05(-3.72%)
Jul 09, 2021 28.10 28.28 28.00 28.25 1,817 +0.57(+2.04%)
Jul 08, 2021 27.50 27.68 27.38 27.68 2,048 +0.11(+0.41%)
Jul 07, 2021 26.93 27.92 26.93 27.57 2,515 -0.33(-1.18%)
Jul 06, 2021 27.51 27.90 27.12 27.90 2,886 +0.20(+0.72%)
Jul 02, 2021 27.93 27.93 27.50 27.70 2,177 +0.53(+1.95%)
Jul 01, 2021 27.32 27.62 27.00 27.17 5,308 -0.01(-0.04%)
Jun 30, 2021 27.70 27.70 27.18 27.18 2,101 -0.56(-2.01%)
Jun 29, 2021 27.74 27.74 27.74 27.74 357 -0.54(-1.91%)
Jun 28, 2021 27.92 28.28 27.92 28.28 9,140 +0.52(+1.87%)
Jun 25, 2021 28.00 28.00 27.26 27.76 13,484 +0.01(+0.04%)
Jun 24, 2021 26.74 28.07 26.74 27.75 5,049 +0.49(+1.80%)
Jun 23, 2021 27.26 27.26 27.26 27.26 171 -0.24(-0.87%)
Jun 22, 2021 27.19 27.50 27.19 27.50 1,899 +0.46(+1.70%)
Jun 21, 2021 26.86 27.04 26.80 27.04 2,706 +0.15(+0.56%)
Jun 18, 2021 27.66 27.66 26.80 26.89 4,353 -0.97(-3.48%)
Jun 17, 2021 27.86 27.86 27.86 27.86 194 -0.05(-0.18%)
Jun 16, 2021 28.23 28.23 27.66 27.91 8,791 +0.21(+0.76%)
Jun 15, 2021 26.84 28.20 26.84 27.70 2,363 +0.01(+0.04%)
Jun 14, 2021 28.27 28.27 27.20 27.69 1,425 -0.52(-1.86%)
Jun 11, 2021 28.23 28.43 28.21 28.21 1,639 +0.18(+0.62%)
Jun 10, 2021 28.13 28.50 27.38 28.04 3,172 -0.09(-0.32%)
Jun 09, 2021 28.57 28.57 28.13 28.13 3,247 +0.03(+0.11%)
Jun 08, 2021 28.10 28.10 28.10 28.10 324 +0.00(+0.00%)
Jun 07, 2021 27.92 28.33 27.67 28.10 3,468 -0.07(-0.27%)
Jun 04, 2021 27.97 28.18 27.97 28.18 6,614 +0.39(+1.42%)
Jun 03, 2021 26.85 28.05 26.85 27.78 10,588 +0.28(+1.02%)
Jun 02, 2021 27.59 27.95 27.24 27.50 8,329 +0.15(+0.55%)
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.