Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mitsubishi Corp (OP: MSBHF )

21.28 -0.63 (-2.88%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2022 30.00 30.00 28.53 28.53 18,223 -0.55(-1.89%)
Jul 28, 2022 29.08 29.08 29.08 29.08 292 -0.12(-0.41%)
Jul 27, 2022 28.78 29.39 28.78 29.20 1,559 +0.64(+2.24%)
Jul 26, 2022 28.56 28.56 28.56 28.56 201 +0.01(+0.04%)
Jul 22, 2022 28.55 207 -0.60(-2.06%)
Jul 20, 2022 29.15 58 +0.35(+1.23%)
Jul 19, 2022 28.80 28.80 28.80 28.80 330 +0.52(+1.82%)
Jul 18, 2022 27.57 28.92 27.57 28.28 904 +0.16(+0.57%)
Jul 15, 2022 28.04 28.12 28.04 28.12 669 +0.62(+2.25%)
Jul 14, 2022 27.50 27.50 27.50 27.50 1,469 -0.39(-1.38%)
Jul 13, 2022 27.89 27.89 27.89 27.89 574 -0.01(-0.05%)
Jul 12, 2022 28.41 28.75 27.75 27.90 5,400 -0.40(-1.41%)
Jul 11, 2022 27.66 28.75 27.66 28.30 3,886 -0.45(-1.57%)
Jul 08, 2022 28.75 28.75 28.32 28.75 310 +0.43(+1.50%)
Jul 07, 2022 28.25 28.32 28.25 28.32 15,176 +0.41(+1.49%)
Jul 06, 2022 27.23 27.91 27.23 27.91 13,671 -0.75(-2.60%)
Jul 05, 2022 28.20 28.66 28.20 28.66 2,780 +0.39(+1.36%)
Jul 01, 2022 28.01 28.50 28.01 28.27 2,240 -0.88(-3.02%)
Jun 30, 2022 28.60 29.99 28.60 29.15 749 -0.35(-1.19%)
Jun 29, 2022 29.35 29.50 29.35 29.50 1,825 -0.55(-1.83%)
Jun 28, 2022 29.35 30.05 29.35 30.05 793 +0.43(+1.44%)
Jun 24, 2022 29.62 108 +0.17(+0.59%)
Jun 23, 2022 29.72 29.72 28.81 29.45 3,891 -0.59(-1.96%)
Jun 22, 2022 30.76 30.76 30.00 30.04 555 -1.92(-6.01%)
Jun 21, 2022 32.00 32.00 31.77 31.96 2,751 -0.39(-1.21%)
Jun 17, 2022 32.35 32.95 32.35 32.35 1,364 -0.63(-1.91%)
Jun 16, 2022 33.45 33.45 32.98 32.98 1,400 +0.62(+1.93%)
Jun 15, 2022 33.62 33.62 31.68 32.35 1,048 -0.69(-2.07%)
Jun 14, 2022 33.50 33.84 33.04 33.04 3,072 -0.81(-2.39%)
Jun 13, 2022 33.89 33.99 33.35 33.85 7,448 -1.54(-4.35%)
Jun 10, 2022 34.70 35.39 34.70 35.39 467 -0.14(-0.39%)
Jun 09, 2022 35.81 36.06 35.53 35.53 612 +0.34(+0.97%)
Jun 08, 2022 35.19 35.19 35.19 35.19 313 +0.54(+1.56%)
Jun 06, 2022 34.65 6,100 +0.63(+1.85%)
Jun 03, 2022 34.62 34.62 33.93 34.02 2,016 -0.86(-2.46%)
Jun 02, 2022 34.88 34.88 34.88 34.88 489 +0.37(+1.08%)
Jun 01, 2022 35.06 35.06 34.51 34.51 2,604 +0.02(+0.06%)
May 31, 2022 34.13 34.48 34.13 34.48 1,017 -0.91(-2.58%)
May 27, 2022 35.11 35.40 35.11 35.40 554 -0.05(-0.16%)
May 26, 2022 35.57 35.60 35.45 35.45 755 -0.09(-0.27%)
May 25, 2022 35.57 35.71 35.55 35.55 2,632 +1.21(+3.52%)
May 23, 2022 34.34 135 +0.27(+0.78%)
May 20, 2022 34.00 34.08 34.00 34.08 1,021 +0.72(+2.14%)
May 19, 2022 33.17 33.44 32.83 33.36 2,168 +0.24(+0.72%)
May 18, 2022 33.12 33.12 33.12 33.12 805 -0.28(-0.84%)
May 17, 2022 33.14 33.40 33.00 33.40 3,341 +0.38(+1.15%)
May 16, 2022 33.13 33.13 33.02 33.02 552 -0.24(-0.72%)
May 13, 2022 32.45 33.26 32.45 33.26 1,375 +1.26(+3.94%)
May 12, 2022 31.50 32.00 31.50 32.00 4,443 +0.30(+0.95%)
May 11, 2022 31.70 32.09 31.70 31.70 1,706 -0.05(-0.16%)
May 10, 2022 32.55 32.55 31.52 31.75 2,903 -1.53(-4.59%)
May 09, 2022 33.50 33.50 32.89 33.28 4,098 -0.87(-2.55%)
May 06, 2022 34.36 34.56 33.80 34.15 10,058 +0.75(+2.25%)
May 05, 2022 34.02 34.02 33.40 33.40 916 -1.23(-3.55%)
May 04, 2022 34.63 34.63 34.63 34.63 293 +0.80(+2.36%)
May 03, 2022 32.96 33.83 32.96 33.83 720 +0.07(+0.22%)
May 02, 2022 34.73 34.73 33.76 33.76 1,956 -0.64(-1.87%)
Apr 29, 2022 33.39 34.40 33.39 34.40 1,434 +0.95(+2.82%)
Apr 28, 2022 33.35 33.45 33.20 33.45 1,107 +0.10(+0.31%)
Apr 27, 2022 33.13 33.41 33.13 33.35 1,351 -0.27(-0.79%)
Apr 26, 2022 33.75 33.88 33.41 33.62 2,101 -0.44(-1.29%)
Apr 25, 2022 33.41 34.05 33.41 34.05 2,004 +0.02(+0.07%)
Apr 22, 2022 34.07 34.50 34.03 34.03 2,144 -0.82(-2.35%)
Apr 21, 2022 35.50 35.50 34.85 34.85 29,419 -0.80(-2.24%)
Apr 20, 2022 35.47 35.69 35.02 35.65 34,262 +0.74(+2.12%)
Apr 19, 2022 36.14 36.14 34.89 34.91 4,133 -0.34(-0.96%)
Apr 18, 2022 35.25 35.25 34.50 35.25 375 +0.36(+1.03%)
Apr 14, 2022 34.89 34.89 34.89 34.89 232 +0.67(+1.96%)
Apr 13, 2022 34.00 34.22 34.00 34.22 838 +0.35(+1.03%)
Apr 12, 2022 34.85 34.85 33.55 33.87 9,407 +0.16(+0.49%)
Apr 11, 2022 33.70 34.00 33.70 33.70 746 +0.02(+0.04%)
Apr 08, 2022 33.41 34.58 33.41 33.69 5,590 -1.46(-4.15%)
Apr 07, 2022 34.85 35.30 34.85 35.15 7,443 -0.12(-0.34%)
Apr 06, 2022 35.50 35.50 35.13 35.27 4,861 -0.73(-2.03%)
Apr 05, 2022 35.92 36.00 35.50 36.00 4,142 -0.87(-2.36%)
Apr 04, 2022 36.45 36.87 36.24 36.87 959 -0.93(-2.46%)
Mar 31, 2022 37.80 69 -0.01(-0.03%)
Mar 30, 2022 37.81 37.81 37.81 37.81 525 +0.03(+0.08%)
Mar 29, 2022 37.78 37.78 37.78 37.78 1,432 -0.22(-0.58%)
Mar 28, 2022 37.98 38.56 37.79 38.00 1,795 -0.34(-0.89%)
Mar 25, 2022 37.75 39.00 37.75 38.34 5,024 +0.59(+1.56%)
Mar 23, 2022 37.75 59 +0.89(+2.41%)
Mar 21, 2022 36.86 26 +0.58(+1.60%)
Mar 18, 2022 36.49 36.49 36.25 36.28 1,666 +1.17(+3.33%)
Mar 15, 2022 35.11 0 -0.39(-1.10%)
Mar 14, 2022 35.50 36.49 34.45 35.50 12,696 -0.06(-0.17%)
Mar 11, 2022 35.29 35.90 35.29 35.56 16,018 +0.58(+1.64%)
Mar 10, 2022 34.98 34.98 34.98 34.98 660 -0.13(-0.37%)
Mar 09, 2022 34.95 35.12 34.95 35.12 2,505 +0.16(+0.47%)
Mar 08, 2022 34.50 35.07 34.39 34.95 3,586 -1.30(-3.59%)
Mar 07, 2022 36.01 36.44 35.38 36.25 5,589 +1.64(+4.74%)
Mar 04, 2022 35.86 35.87 34.61 34.61 1,522 -0.24(-0.69%)
Mar 03, 2022 35.87 35.87 34.51 34.85 3,571 +0.77(+2.24%)
Mar 02, 2022 33.70 34.12 33.70 34.09 3,495 +0.88(+2.67%)
Mar 01, 2022 33.50 34.00 33.10 33.20 3,513 +0.52(+1.59%)
Feb 28, 2022 32.68 32.68 32.68 32.68 265 -0.69(-2.07%)
Feb 25, 2022 33.37 33.37 33.37 33.37 237 +0.12(+0.36%)
Feb 24, 2022 33.50 33.50 32.50 33.25 4,802 -1.15(-3.34%)
Feb 23, 2022 33.75 34.45 33.75 34.40 5,261 -0.55(-1.57%)
Feb 22, 2022 35.26 35.26 34.95 34.95 919 -0.92(-2.56%)
Feb 18, 2022 35.87 0 +0.20(+0.57%)
Feb 17, 2022 36.56 36.56 35.66 35.66 3,272 +1.16(+3.38%)
Feb 15, 2022 34.50 44 -0.65(-1.85%)
Feb 14, 2022 34.24 35.15 34.20 35.15 3,284 +0.78(+2.28%)
Feb 11, 2022 34.60 34.62 33.73 34.37 6,214 -0.78(-2.23%)
Feb 09, 2022 35.15 222 +0.58(+1.68%)
Feb 08, 2022 34.57 34.57 33.76 34.57 699 -0.05(-0.14%)
Feb 07, 2022 34.96 34.99 34.62 34.62 9,813 +0.39(+1.14%)
Feb 04, 2022 32.98 34.23 32.98 34.23 1,182 +0.80(+2.39%)
Feb 03, 2022 34.12 34.12 33.43 33.43 339 -0.70(-2.04%)
Feb 01, 2022 34.12 156 +0.09(+0.25%)
Jan 31, 2022 32.70 34.47 32.70 34.04 1,776 +0.36(+1.07%)
Jan 28, 2022 34.06 34.06 33.45 33.68 450 -0.13(-0.38%)
Jan 27, 2022 34.00 34.00 33.28 33.81 23,820 -0.19(-0.56%)
Jan 26, 2022 33.50 34.00 33.50 34.00 2,291 +0.06(+0.17%)
Jan 25, 2022 32.70 34.44 32.70 33.94 2,414 +0.39(+1.16%)
Jan 24, 2022 34.02 34.52 33.27 33.55 3,188 -0.13(-0.39%)
Jan 21, 2022 33.30 33.84 33.30 33.68 1,608 -0.94(-2.72%)
Jan 20, 2022 34.62 34.62 34.62 34.62 936 +0.56(+1.64%)
Jan 19, 2022 34.06 34.06 34.06 34.06 364 -0.06(-0.18%)
Jan 18, 2022 34.10 35.07 34.10 34.12 1,825 -0.06(-0.18%)
Jan 14, 2022 34.18 0 -0.77(-2.20%)
Jan 13, 2022 34.95 34.95 34.95 34.95 277 +1.86(+5.62%)
Jan 12, 2022 33.50 33.50 33.09 33.09 2,530 +0.14(+0.42%)
Jan 11, 2022 33.32 33.32 32.59 32.95 1,471 +0.69(+2.12%)
Jan 10, 2022 32.38 32.98 31.65 32.27 1,957 -0.73(-2.23%)
Jan 07, 2022 33.07 33.15 33.00 33.00 1,252 +0.53(+1.63%)
Jan 06, 2022 32.50 32.50 31.98 32.47 4,394 -0.12(-0.37%)
Jan 05, 2022 32.25 33.00 32.25 32.59 1,244 +1.09(+3.46%)
Dec 31, 2021 31.50 31.50 31.50 22 -0.12(-0.40%)
Dec 29, 2021 31.62 31.62 31.62 65 -0.58(-1.79%)
Dec 27, 2021 32.20 32.20 32.20 32 +0.57(+1.80%)
Dec 23, 2021 31.36 32.12 31.36 31.63 697 +0.20(+0.65%)
Dec 22, 2021 31.43 31.43 31.43 31.43 140 -0.43(-1.33%)
Dec 21, 2021 31.93 32.10 31.28 31.85 1,350 +0.55(+1.76%)
Dec 20, 2021 32.79 32.79 30.98 31.30 4,433 -0.67(-2.10%)
Dec 17, 2021 31.90 32.65 31.90 31.97 800 +0.16(+0.50%)
Dec 16, 2021 31.75 31.81 31.13 31.81 973 -0.01(-0.03%)
Dec 15, 2021 31.28 31.84 30.98 31.82 4,383 +0.94(+3.04%)
Dec 14, 2021 31.22 31.22 30.88 30.88 7,293 -0.31(-0.99%)
Dec 13, 2021 31.24 31.44 30.94 31.19 3,318 +0.31(+1.00%)
Dec 10, 2021 30.89 30.89 30.88 30.88 5,639 -0.47(-1.50%)
Dec 09, 2021 30.88 31.35 30.88 31.35 422 -0.15(-0.48%)
Dec 08, 2021 31.00 31.50 31.00 31.50 283 +0.22(+0.71%)
Dec 06, 2021 31.28 31.28 31.28 3,267 +0.41(+1.34%)
Dec 03, 2021 29.93 30.86 29.93 30.86 314 +0.45(+1.50%)
Dec 02, 2021 30.73 30.75 30.41 30.41 778 +0.31(+1.03%)
Nov 30, 2021 30.10 30.10 30.10 74 -0.13(-0.45%)
Nov 29, 2021 30.01 30.62 30.01 30.23 1,214 +0.01(+0.05%)
Nov 26, 2021 30.40 30.65 30.22 30.22 3,458 -0.60(-1.95%)
Nov 24, 2021 30.82 30.82 30.82 30.82 552 +0.00(+0.00%)
Nov 23, 2021 30.99 30.99 30.82 30.82 270 -0.05(-0.16%)
Nov 22, 2021 31.45 32.00 30.87 30.87 2,723 +0.37(+1.21%)
Nov 19, 2021 30.59 30.59 30.50 30.50 6,336 +0.50(+1.67%)
Nov 18, 2021 29.33 30.50 29.33 30.00 1,197 +0.00(+0.00%)
Nov 17, 2021 30.57 30.57 30.00 30.00 1,376 -0.87(-2.82%)
Nov 16, 2021 30.87 30.87 30.87 30.87 516 +0.72(+2.40%)
Nov 15, 2021 30.53 30.53 30.07 30.15 2,682 -0.65(-2.12%)
Nov 12, 2021 30.21 30.80 30.21 30.80 485 +0.53(+1.75%)
Nov 11, 2021 29.65 30.27 29.65 30.27 277 -0.13(-0.43%)
Nov 09, 2021 30.40 30.40 30.40 30.40 486 +0.07(+0.23%)
Nov 08, 2021 30.05 30.64 30.05 30.33 6,227 -1.40(-4.41%)
Nov 05, 2021 30.16 31.73 30.16 31.73 3,723 -0.07(-0.22%)
Nov 04, 2021 32.59 32.59 31.64 31.80 2,100 -0.25(-0.78%)
Nov 03, 2021 32.05 32.05 32.05 32.05 500 -0.23(-0.71%)
Nov 02, 2021 32.28 32.28 32.28 32.28 234 +0.73(+2.31%)
Oct 29, 2021 31.55 31.55 31.55 0 +0.11(+0.35%)
Oct 28, 2021 31.99 31.99 31.44 31.44 2,114 -1.08(-3.32%)
Oct 27, 2021 30.81 32.52 30.80 32.52 1,144 +0.72(+2.26%)
Oct 26, 2021 31.94 31.80 31.80 1,451 +0.45(+1.44%)
Oct 25, 2021 30.80 31.35 30.63 31.35 4,013 +0.54(+1.76%)
Oct 22, 2021 31.82 31.82 30.81 30.81 577 -0.34(-1.10%)
Oct 21, 2021 31.22 31.22 30.67 31.15 628 -1.32(-4.07%)
Oct 19, 2021 32.47 32.47 32.47 13 +0.52(+1.63%)
Oct 18, 2021 31.95 31.95 31.95 31.95 301 -0.79(-2.43%)
Oct 15, 2021 32.74 32.74 32.74 32.74 409 +0.55(+1.72%)
Oct 13, 2021 32.19 32.19 32.19 84 +0.30(+0.95%)
Oct 12, 2021 31.89 31.89 31.89 31.89 246 +0.03(+0.09%)
Oct 11, 2021 31.31 32.34 31.31 31.86 1,714 +1.07(+3.48%)
Oct 08, 2021 30.47 30.79 30.47 30.79 1,554 -1.01(-3.18%)
Oct 07, 2021 31.95 31.96 31.58 31.80 1,937 -0.41(-1.27%)
Oct 06, 2021 31.58 32.22 31.58 32.21 2,264 +0.61(+1.93%)
Oct 05, 2021 32.00 32.00 31.53 31.60 1,072 +1.23(+4.05%)
Oct 04, 2021 30.40 30.40 30.35 30.37 1,448 -0.75(-2.41%)
Oct 01, 2021 31.02 31.12 30.70 31.12 2,418 -0.63(-1.98%)
Sep 30, 2021 32.64 32.64 31.02 31.75 3,029 +0.73(+2.34%)
Sep 29, 2021 31.82 32.23 31.02 31.02 1,387 -0.83(-2.59%)
Sep 28, 2021 31.02 32.47 31.02 31.85 5,466 -0.29(-0.90%)
Sep 27, 2021 32.45 32.45 31.11 32.14 905 +0.34(+1.09%)
Sep 24, 2021 31.80 31.80 31.80 31.80 215 +0.02(+0.06%)
Sep 23, 2021 31.82 31.82 31.07 31.77 1,345 +0.04(+0.14%)
Sep 22, 2021 32.27 32.27 30.95 31.73 5,538 -0.13(-0.40%)
Sep 21, 2021 32.50 32.68 31.86 31.86 3,420 -0.62(-1.92%)
Sep 20, 2021 32.19 32.58 31.45 32.48 7,247 +0.24(+0.74%)
Sep 17, 2021 32.24 32.80 32.24 32.24 2,794 -0.92(-2.77%)
Sep 16, 2021 32.40 33.16 32.40 33.16 2,963 +0.44(+1.34%)
Sep 15, 2021 32.72 32.72 32.72 32.72 254 +0.06(+0.20%)
Sep 14, 2021 32.62 33.18 32.62 32.66 2,373 -0.57(-1.73%)
Sep 13, 2021 32.58 33.23 32.58 33.23 235 +0.56(+1.71%)
Sep 10, 2021 33.00 33.37 32.50 32.67 2,946 +0.33(+1.02%)
Sep 09, 2021 31.88 32.50 31.88 32.34 1,305 +0.73(+2.31%)
Sep 08, 2021 31.78 31.78 31.61 31.61 5,195 +0.25(+0.78%)
Sep 07, 2021 31.39 31.95 31.24 31.36 3,233 -0.03(-0.08%)
Sep 03, 2021 31.00 31.39 31.00 31.39 2,782 +0.79(+2.58%)
Sep 02, 2021 30.50 30.60 30.50 30.60 11,014 +0.25(+0.82%)
Sep 01, 2021 30.23 30.53 29.98 30.35 8,155 +0.11(+0.36%)
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%)
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.