Skip to main content

Mitsubishi Corp (OP: MSBHF )

23.25 -0.16 (-0.68%)
Streaming Delayed Price Updated: 3:53 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2021 26.91 27.35 26.91 27.35 2,208 -0.01(-0.04%)
May 28, 2021 26.72 27.36 26.72 27.36 967 +0.55(+2.05%)
May 27, 2021 26.97 27.12 26.81 26.81 5,659 -0.29(-1.07%)
May 26, 2021 26.53 27.20 26.53 27.10 11,709 -0.02(-0.07%)
May 25, 2021 27.23 27.46 27.11 27.12 2,214 +0.22(+0.81%)
May 24, 2021 26.70 27.46 26.70 26.90 4,010 +0.20(+0.75%)
May 21, 2021 26.88 26.88 26.69 26.70 3,146 +0.20(+0.75%)
May 20, 2021 26.68 26.99 26.50 26.50 4,613 -0.50(-1.85%)
May 19, 2021 27.51 27.51 26.89 27.00 1,523 +0.00(+0.00%)
May 18, 2021 27.04 27.48 27.00 27.00 1,815 -0.07(-0.26%)
May 17, 2021 27.58 27.58 26.67 27.07 8,815 +0.22(+0.82%)
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 -0.46(-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%)
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.