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 (%)
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%)
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.