Mitsubishi Corp (OP: MSBHF )

26.85 USD +0.22 (+0.83%)
Streaming Delayed Price Updated: 12:59 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 26.95 27.07 26.80 26.85 4,318 +0.22(+0.83%)
May 13, 2021 27.03 27.06 26.15 26.63 9,995 +0.50(+1.91%)
May 12, 2021 27.28 27.28 26.13 26.13 4,141 -0.37(-1.40%)
May 11, 2021 27.50 27.95 26.50 26.50 6,134 -1.25(-4.50%)
May 10, 2021 28.30 28.30 27.62 27.75 5,923 -0.31(-1.10%)
May 07, 2021 28.20 28.67 28.03 28.06 5,087 -0.47(-1.63%)
May 06, 2021 28.40 28.52 28.10 28.52 5,428 +0.49(+1.77%)
May 05, 2021 27.95 28.03 27.64 28.03 3,775 +0.48(+1.74%)
May 04, 2021 26.25 28.00 26.25 27.55 5,881 -0.16(-0.59%)
May 03, 2021 27.84 27.84 27.71 27.71 2,718 +0.01(+0.05%)
Apr 30, 2021 27.99 27.99 27.43 27.70 11,000 +0.20(+0.73%)
Apr 29, 2021 27.50 27.93 27.36 27.50 5,814 -0.06(-0.22%)
Apr 28, 2021 28.27 28.27 27.56 27.56 4,455 -0.21(-0.76%)
Apr 27, 2021 28.28 28.28 27.70 27.77 2,277 -0.29(-1.03%)
Apr 26, 2021 27.84 28.29 27.48 28.06 4,991 +0.23(+0.83%)
Apr 23, 2021 27.65 28.07 27.50 27.83 5,900 +0.22(+0.80%)
Apr 22, 2021 27.86 28.40 27.61 27.61 3,242 -0.41(-1.48%)
Apr 21, 2021 27.49 28.02 27.28 28.02 3,431 +0.51(+1.87%)
Apr 20, 2021 26.63 27.66 26.63 27.51 20,427 -0.49(-1.75%)
Apr 19, 2021 28.15 28.25 27.98 28.00 6,774 -0.25(-0.88%)
Apr 16, 2021 28.30 28.41 28.20 28.25 10,200 -0.10(-0.35%)
Apr 15, 2021 28.33 28.35 28.00 28.35 7,391 +0.36(+1.29%)
Apr 14, 2021 27.10 28.16 27.10 27.99 4,180 -0.16(-0.57%)
Apr 13, 2021 28.40 28.40 27.60 28.15 8,087 -0.35(-1.23%)
Apr 12, 2021 28.95 28.95 27.80 28.50 7,229 +0.25(+0.88%)
Apr 09, 2021 27.60 28.25 27.60 28.25 3,100 -0.05(-0.18%)
Apr 08, 2021 28.90 28.90 28.21 28.30 5,633 +0.00(+0.00%)
Apr 07, 2021 28.33 28.65 28.20 28.30 2,791 +0.04(+0.14%)
Apr 06, 2021 28.09 28.45 28.01 28.26 4,319 -0.09(-0.32%)
Apr 05, 2021 28.45 28.60 28.31 28.35 6,257 +0.40(+1.43%)
Apr 01, 2021 28.62 28.62 27.75 27.95 17,400 -0.81(-2.82%)
Mar 31, 2021 28.68 28.76 28.39 28.76 4,127 -0.29(-1.00%)
Mar 30, 2021 28.89 29.38 28.89 29.05 10,410 -0.79(-2.63%)
Mar 29, 2021 30.50 30.50 29.26 29.83 5,288 +0.05(+0.18%)
Mar 26, 2021 29.80 30.10 29.78 29.78 6,300 +0.40(+1.36%)
Mar 25, 2021 29.27 29.38 29.27 29.38 4,174 +0.01(+0.05%)
Mar 24, 2021 29.01 29.36 29.01 29.36 1,124 -0.05(-0.15%)
Mar 23, 2021 30.63 30.63 28.85 29.41 3,172 -1.05(-3.45%)
Mar 22, 2021 29.29 30.65 29.29 30.46 6,282 +1.21(+4.14%)
Mar 19, 2021 29.40 29.40 29.00 29.25 10,300 -0.13(-0.44%)
Mar 18, 2021 29.50 29.57 29.21 29.38 2,555 +0.20(+0.69%)
Mar 17, 2021 29.17 29.18 29.17 29.18 1,922 +0.01(+0.03%)
Mar 16, 2021 30.15 30.15 28.85 29.17 4,892 -0.43(-1.45%)
Mar 15, 2021 29.67 30.04 29.00 29.60 10,220 -0.23(-0.77%)
Mar 12, 2021 30.03 30.03 29.70 29.83 1,600 +0.61(+2.09%)
Mar 11, 2021 29.27 29.46 29.02 29.22 12,744 -0.02(-0.07%)
Mar 10, 2021 29.42 29.94 29.10 29.24 2,732 +0.14(+0.48%)
Mar 09, 2021 28.78 29.16 28.58 29.10 4,323 +0.52(+1.82%)
Mar 08, 2021 28.36 28.69 28.28 28.58 6,003 +0.19(+0.67%)
Mar 05, 2021 28.24 28.80 28.12 28.39 12,600 +0.06(+0.21%)
Mar 04, 2021 28.88 28.88 28.11 28.33 4,185 -0.55(-1.90%)
Mar 03, 2021 28.99 28.99 28.45 28.88 7,571 +0.76(+2.72%)
Mar 02, 2021 28.45 28.45 28.05 28.11 3,253 -0.15(-0.51%)
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.