Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	26.00	26.00	25.40	25.45	13,800	-0.63(-2.42%)
Jan 28, 2021	25.90	26.23	25.75	26.08	8,417	-0.36(-1.36%)
Jan 27, 2021	26.23	26.44	26.10	26.44	5,765	-0.00(-0.02%)
Jan 26, 2021	26.37	26.45	26.29	26.45	26,798	+0.32(+1.24%)
Jan 25, 2021	26.20	26.21	25.86	26.12	4,022	+0.11(+0.42%)
Jan 22, 2021	25.80	26.26	25.80	26.01	18,700	-0.10(-0.40%)
Jan 21, 2021	26.12	26.44	25.88	26.11	32,563	+0.00(+0.00%)
Jan 20, 2021	26.31	26.31	25.91	26.11	1,296	+0.05(+0.21%)
Jan 19, 2021	25.51	26.46	25.51	26.06	3,333	+0.11(+0.44%)
Jan 15, 2021	26.42	26.42	25.85	25.95	8,900	-0.24(-0.92%)
Jan 14, 2021	26.21	26.42	25.94	26.18	3,188	+0.18(+0.71%)
Jan 13, 2021	25.80	26.32	25.75	26.00	3,362	+0.65(+2.56%)
Jan 12, 2021	24.81	25.35	24.81	25.35	7,691	+0.20(+0.80%)
Jan 11, 2021	25.27	25.36	24.92	25.15	12,564	-0.23(-0.91%)
Jan 08, 2021	25.25	25.49	25.25	25.38	7,100	+0.17(+0.67%)
Jan 07, 2021	25.17	25.40	25.17	25.21	7,573	+0.10(+0.40%)
Jan 06, 2021	24.86	25.11	24.86	25.11	7,700	+0.52(+2.11%)
Jan 05, 2021	24.70	24.93	24.30	24.59	5,225	+0.09(+0.37%)
Jan 04, 2021	25.47	25.47	24.50	24.50	43,598	-0.45(-1.80%)
Dec 31, 2020		24.95	24.95	24.95	6,415	+0.20(+0.81%)
Dec 30, 2020	24.71	24.91	24.71	24.75	6,415	+0.10(+0.41%)
Dec 29, 2020	24.65	24.65	24.55	24.65	20,142	+0.00(+0.00%)
Dec 28, 2020	24.70	25.05	24.55	24.65	2,490	+0.13(+0.52%)
Dec 24, 2020	24.80	24.80	24.51	24.52	4,100	-0.25(-1.02%)
Dec 23, 2020	24.17	24.94	24.17	24.77	4,768	-0.03(-0.10%)
Dec 22, 2020	25.20	25.43	24.70	24.80	4,310	-0.48(-1.89%)
Dec 21, 2020	24.90	25.28	24.66	25.28	2,827	+0.41(+1.64%)
Dec 18, 2020	25.00	25.31	24.87	24.87	3,100	-0.00(-0.02%)
Dec 17, 2020	25.00	25.00	24.82	24.88	6,720	+0.07(+0.30%)
Dec 16, 2020	24.79	24.80	24.68	24.80	6,273	+0.23(+0.92%)
Dec 15, 2020	25.20	25.20	24.35	24.57	6,703	+0.18(+0.72%)
Dec 14, 2020	24.71	24.71	24.38	24.40	843	-0.04(-0.16%)
Dec 11, 2020	24.44	24.45	24.21	24.44	900	+0.07(+0.30%)
Dec 10, 2020	24.20	24.45	24.20	24.37	5,271	+0.27(+1.10%)
Dec 09, 2020	23.84	24.20	23.84	24.10	7,101	+0.12(+0.52%)
Dec 08, 2020	24.04	24.49	23.59	23.98	8,463	-0.35(-1.46%)
Dec 07, 2020	24.20	24.40	24.10	24.33	11,004	+0.15(+0.64%)
Dec 04, 2020	24.16	24.18	24.05	24.18	2,500	-0.09(-0.35%)
Dec 03, 2020	24.50	24.50	24.20	24.26	67,595	+0.21(+0.87%)
Dec 02, 2020	24.59	24.59	23.85	24.05	6,327	+0.21(+0.88%)
Dec 01, 2020	23.31	24.17	23.31	23.84	2,271	+0.39(+1.66%)
Nov 30, 2020	24.00	24.00	23.45	23.45	12,680	-0.45(-1.88%)
Nov 27, 2020	23.27	24.71	23.27	23.90	1,800	-0.28(-1.14%)
Nov 25, 2020	24.02	24.51	23.85	24.18	3,600	-0.42(-1.71%)
Nov 24, 2020	24.55	24.59	24.39	24.59	9,519	+0.07(+0.31%)
Nov 23, 2020	24.64	24.88	24.52	24.52	2,403	-0.07(-0.28%)
Nov 20, 2020	24.52	24.59	24.20	24.59	2,100	+0.04(+0.16%)
Nov 19, 2020	25.01	25.01	24.19	24.55	7,407	+0.37(+1.53%)
Nov 18, 2020	24.26	24.26	23.71	24.18	22,858	-0.08(-0.33%)
Nov 17, 2020	24.87	24.87	23.92	24.26	7,721	-0.05(-0.21%)
Nov 16, 2020	24.18	24.31	24.15	24.31	35,209	+0.25(+1.04%)
Nov 13, 2020	23.79	24.06	23.79	24.06	1,800	-0.21(-0.87%)
Nov 12, 2020	24.48	24.48	23.88	24.27	4,764	-0.21(-0.84%)
Nov 11, 2020	24.57	24.57	24.35	24.48	9,877	+0.16(+0.64%)
Nov 10, 2020	23.86	24.32	23.86	24.32	4,965	+0.47(+1.97%)
Nov 09, 2020	23.50	23.99	23.50	23.85	6,565	+0.60(+2.58%)
Nov 06, 2020	23.50	23.50	23.00	23.25	4,700	+0.20(+0.87%)
Nov 05, 2020	23.25	23.30	23.05	23.05	3,814	-0.29(-1.26%)
Nov 04, 2020	22.65	23.40	22.65	23.34	5,481	+0.28(+1.21%)
Nov 03, 2020	22.65	23.52	22.60	23.07	2,178	+0.51(+2.24%)
Nov 02, 2020	22.89	23.22	22.51	22.56	1,177	+0.09(+0.42%)
Oct 30, 2020	22.65	22.65	22.30	22.46	6,500	-0.54(-2.33%)
Oct 29, 2020	22.79	23.16	22.79	23.00	1,067	+0.15(+0.66%)
Oct 28, 2020	23.00	23.00	22.80	22.85	8,114	-0.49(-2.10%)
Oct 27, 2020	23.50	23.63	23.05	23.34	2,010	+0.17(+0.73%)
Oct 26, 2020	23.25	23.57	23.08	23.17	5,853	+0.11(+0.48%)
Oct 23, 2020	23.00	23.50	23.00	23.06	3,200	-0.39(-1.66%)
Oct 22, 2020	23.40	23.50	23.21	23.45	7,843	-0.16(-0.67%)
Oct 21, 2020	22.91	23.61	22.91	23.61	3,047	+0.06(+0.25%)
Oct 20, 2020	23.50	23.85	23.48	23.55	6,360	-0.12(-0.53%)
Oct 19, 2020	23.92	23.92	23.67	23.68	4,177	-0.18(-0.78%)
Oct 16, 2020	24.11	24.11	23.50	23.86	5,700	-0.14(-0.58%)
Oct 15, 2020	23.88	24.00	23.75	24.00	3,307	+0.33(+1.39%)
Oct 14, 2020	23.91	24.09	23.63	23.67	13,047	-0.12(-0.50%)
Oct 13, 2020	24.00	24.00	23.51	23.79	9,785	-0.63(-2.59%)
Oct 12, 2020	24.74	24.74	24.20	24.42	47,208	+0.26(+1.08%)
Oct 09, 2020	24.66	24.66	24.12	24.16	12,100	-0.11(-0.45%)
Oct 08, 2020	24.96	24.96	24.07	24.27	10,069	-0.10(-0.41%)
Oct 07, 2020	24.37	24.60	24.25	24.37	2,766	-0.13(-0.53%)
Oct 06, 2020	24.88	24.88	24.40	24.50	2,972	+0.56(+2.34%)
Oct 05, 2020	24.30	24.30	23.94	23.94	11,281	-0.00(-0.02%)
Oct 02, 2020	24.00	24.00	23.88	23.95	3,100	-0.05(-0.23%)
Oct 01, 2020	24.14	24.14	24.00	24.00	16,338	-0.14(-0.58%)
Sep 30, 2020	24.62	24.62	24.10	24.14	9,773	-0.36(-1.47%)
Sep 29, 2020	24.89	24.92	24.45	24.50	3,340	-0.56(-2.23%)
Sep 28, 2020	25.20	25.26	25.04	25.06	2,198	+0.12(+0.50%)
Sep 25, 2020	25.00	25.00	24.80	24.93	17,900	+0.07(+0.30%)
Sep 24, 2020	24.75	25.20	24.75	24.86	5,268	+0.02(+0.08%)
Sep 23, 2020	24.75	25.00	24.75	24.84	7,735	+0.66(+2.73%)
Sep 22, 2020	24.70	24.70	24.00	24.18	8,022	-0.14(-0.58%)
Sep 21, 2020	24.83	24.83	24.01	24.32	13,196	-0.58(-2.33%)
Sep 18, 2020	24.95	24.95	24.75	24.90	6,600	+0.14(+0.57%)
Sep 17, 2020	25.21	25.21	24.07	24.76	3,191	+0.21(+0.86%)
Sep 16, 2020	25.19	25.19	24.18	24.55	10,836	+0.11(+0.45%)
Sep 15, 2020	25.13	25.13	24.38	24.44	15,542	-0.29(-1.17%)
Sep 14, 2020	25.00	25.00	24.33	24.73	42,774	+0.41(+1.66%)
Sep 11, 2020	24.32	24.54	24.10	24.32	13,900	+0.01(+0.04%)
Sep 10, 2020	24.89	24.89	24.15	24.32	16,181	-0.18(-0.76%)
Sep 09, 2020	24.90	24.90	24.40	24.50	23,254	+0.26(+1.07%)
Sep 08, 2020	24.75	24.75	24.06	24.24	30,706	-0.61(-2.44%)
Sep 04, 2020	24.30	24.91	24.30	24.85	29,600	+0.11(+0.45%)
Sep 03, 2020	25.30	25.30	24.25	24.73	21,702	+0.08(+0.32%)
Sep 02, 2020	25.30	25.30	24.50	24.66	84,057	+0.01(+0.02%)
Sep 01, 2020	24.95	25.39	24.60	24.65	61,218	+0.23(+0.94%)
Aug 31, 2020	24.55	24.80	24.20	24.42	115,158	+1.89(+8.39%)
Aug 27, 2020		22.53	22.53	22.53	0	+0.00(+0.00%)
Aug 26, 2020		22.53	22.53	22.53	10	+0.00(+0.00%)
Aug 25, 2020		22.53	22.53	22.53	1	+0.00(+0.00%)
Aug 24, 2020	22.58	22.58	22.53	22.53	500	+1.28(+6.02%)
Aug 21, 2020		21.25	21.25	21.25	42	+0.00(+0.00%)
Aug 20, 2020	21.25	21.25	21.25	21.25	100	-1.03(-4.62%)
Aug 19, 2020	23.04	23.04	22.28	22.28	421	+0.43(+1.98%)
Aug 18, 2020		21.12	21.12	21.85	500	+0.73(+3.45%)
Aug 13, 2020		21.12	21.12	21.12	0	+0.00(+0.00%)
Aug 12, 2020		21.12	21.12	21.12	50	+0.00(+0.00%)
Aug 11, 2020		20.67	20.67	21.12	4,050	+0.45(+2.17%)
Aug 10, 2020		20.67	20.67	20.67	40	+0.00(+0.00%)
Aug 07, 2020		20.67	20.67	20.67	1	+0.00(+0.00%)
Aug 06, 2020		20.67	20.67	20.67	3	+0.00(+0.00%)
Aug 03, 2020		20.67	20.67	20.67	0	+1.56(+8.16%)
Jul 31, 2020	20.53	20.53	19.11	19.11	11,800	-2.30(-10.76%)
Jul 07, 2020		21.41	21.41	21.41	0	+0.94(+4.58%)
Jul 06, 2020	20.77	20.77	20.48	20.48	1,110	-0.82(-3.86%)
Jul 02, 2020		21.30	21.30	21.30	1,900	+0.00(+0.00%)
Jun 26, 2020		21.30	21.30	21.30	0	+0.08(+0.38%)
Jun 25, 2020	22.16	22.16	21.22	21.22	3,415	-0.34(-1.60%)
Jun 23, 2020		21.56	21.56	21.56	0	-1.44(-6.24%)
Jun 15, 2020		23.00	23.00	23.00	0	+0.00(+0.00%)
Jun 12, 2020	23.00	23.00	23.00	23.00	200	+0.63(+2.82%)
Jun 11, 2020		22.25	22.25	22.37	7,006	+0.12(+0.54%)
Jun 10, 2020	22.20	22.25	22.20	22.25	600	-0.90(-3.89%)
Jun 09, 2020	23.15	23.15	23.15	23.15	24,678	-0.65(-2.73%)
Jun 08, 2020	23.24	24.21	23.24	23.80	5,686	+0.08(+0.34%)
Jun 05, 2020	23.72	23.72	23.72	23.72	700	+0.55(+2.39%)
Jun 03, 2020		23.17	23.17	23.17	0	+0.00(+0.00%)
Jun 01, 2020		23.17	23.17	23.17	0	-0.23(-1.00%)
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%)

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.

Mitsubishi Corp (OP: MSBHF )

Historical Prices

Sections

Services

Sweetwater Reporter

Sweetwater, TX (79556)

Today

Tonight

Mitsubishi Corp (OP: MSBHF )

Historical Prices

Sections

Services

Sweetwater Reporter