Skip to main content

Mitsubishi Corp (OP: MSBHF )

23.50 +0.09 (+0.38%)
Streaming Delayed Price Updated: 2:44 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 23.29 23.47 23.10 23.41 23,196 +0.20(+0.86%)
Mar 26, 2024 24.12 24.12 22.90 23.21 11,320 -0.32(-1.38%)
Mar 25, 2024 24.00 24.00 23.45 23.54 14,025 +0.04(+0.15%)
Mar 22, 2024 23.62 24.52 22.82 23.50 188,701 -0.12(-0.51%)
Mar 21, 2024 22.80 24.07 22.80 23.62 37,001 +0.35(+1.48%)
Mar 20, 2024 22.67 23.50 22.67 23.27 36,688 -0.01(-0.02%)
Mar 19, 2024 22.80 23.40 22.67 23.28 51,358 +0.40(+1.75%)
Mar 18, 2024 22.75 23.41 22.73 22.88 26,735 +0.43(+1.92%)
Mar 15, 2024 22.40 22.45 21.78 22.45 114,732 +1.00(+4.66%)
Mar 14, 2024 21.80 21.80 21.30 21.45 25,318 -0.27(-1.25%)
Mar 13, 2024 20.95 22.30 20.95 21.72 39,940 -0.28(-1.27%)
Mar 12, 2024 21.85 22.19 21.51 22.00 26,434 +0.50(+2.30%)
Mar 11, 2024 22.00 22.54 21.35 21.50 176,584 -0.86(-3.82%)
Mar 08, 2024 23.41 23.41 22.20 22.36 54,744 +0.22(+0.98%)
Mar 07, 2024 22.73 22.73 21.95 22.14 182,534 -0.08(-0.34%)
Mar 06, 2024 22.40 22.41 22.01 22.22 79,596 +0.47(+2.16%)
Mar 05, 2024 21.79 21.90 21.30 21.75 96,920 -0.04(-0.18%)
Mar 04, 2024 21.90 21.93 21.61 21.79 31,939 -0.11(-0.50%)
Mar 01, 2024 21.89 21.90 21.59 21.90 23,791 +0.50(+2.34%)
Feb 29, 2024 21.58 21.58 21.30 21.40 88,865 +0.00(+0.00%)
Feb 28, 2024 22.00 22.00 21.21 21.40 35,767 -0.38(-1.75%)
Feb 27, 2024 22.25 22.25 21.71 21.78 24,905 -0.22(-0.99%)
Feb 26, 2024 22.00 22.25 21.70 22.00 41,852 +0.25(+1.15%)
Feb 23, 2024 21.62 22.25 21.62 21.75 71,662 +0.00(+0.00%)
Feb 22, 2024 21.60 22.00 21.60 21.75 27,870 +0.75(+3.57%)
Feb 21, 2024 21.00 21.32 21.00 21.00 75,347 +0.11(+0.53%)
Feb 20, 2024 21.11 21.73 20.62 20.89 54,351 +0.49(+2.38%)
Feb 16, 2024 20.25 20.66 19.48 20.40 29,427 +0.62(+3.15%)
Feb 15, 2024 19.45 19.99 19.37 19.78 22,062 -0.09(-0.45%)
Feb 14, 2024 19.48 19.87 19.11 19.87 8,054 +0.81(+4.25%)
Feb 13, 2024 19.18 19.87 19.05 19.06 39,800 +0.24(+1.28%)
Feb 12, 2024 19.23 19.23 18.67 18.82 21,775 +0.14(+0.78%)
Feb 09, 2024 18.98 19.36 18.45 18.68 17,185 +0.08(+0.43%)
Feb 08, 2024 18.60 18.99 18.02 18.59 19,075 -0.20(-1.05%)
Feb 07, 2024 18.40 19.60 18.40 18.79 15,814 +0.43(+2.33%)
Feb 06, 2024 17.70 18.52 17.70 18.36 22,327 +1.41(+8.35%)
Feb 05, 2024 16.80 17.40 16.68 16.95 38,472 -0.45(-2.59%)
Feb 02, 2024 16.49 17.50 16.49 17.40 17,982 -0.20(-1.14%)
Feb 01, 2024 17.21 17.60 17.09 17.60 13,764 +0.38(+2.18%)
Jan 31, 2024 17.39 17.50 17.23 17.23 21,564 -0.02(-0.14%)
Jan 30, 2024 17.25 17.61 16.88 17.25 43,918 +0.10(+0.58%)
Jan 29, 2024 17.88 17.88 16.99 17.15 21,409 +0.22(+1.30%)
Jan 26, 2024 17.59 17.59 16.88 16.93 19,593 +0.03(+0.18%)
Jan 25, 2024 17.78 17.78 16.90 16.90 28,546 -0.43(-2.48%)
Jan 24, 2024 17.25 17.92 17.00 17.33 157,064 -0.34(-1.90%)
Jan 23, 2024 16.61 18.08 16.61 17.66 13,556 -0.14(-0.81%)
Jan 22, 2024 17.80 18.00 17.62 17.81 23,166 +0.28(+1.60%)
Jan 19, 2024 17.80 17.80 17.02 17.53 19,193 +0.18(+1.01%)
Jan 18, 2024 17.00 18.04 17.00 17.36 62,571 +0.09(+0.52%)
Jan 17, 2024 17.23 17.45 17.00 17.27 54,849 +0.45(+2.65%)
Jan 16, 2024 17.00 17.10 16.82 16.82 28,236 +0.16(+0.93%)
Jan 12, 2024 16.50 16.74 16.50 16.66 19,937 +0.33(+2.04%)
Jan 11, 2024 16.39 16.44 16.15 16.33 26,883 +0.13(+0.81%)
Jan 10, 2024 16.45 16.45 16.13 16.20 14,097 +0.11(+0.71%)
Jan 09, 2024 16.59 16.61 16.00 16.09 10,176 -0.54(-3.27%)
Jan 08, 2024 16.27 16.64 16.22 16.63 19,042 +0.27(+1.68%)
Jan 05, 2024 16.00 16.36 16.00 16.36 13,592 +0.34(+2.09%)
Jan 04, 2024 15.90 16.14 15.90 16.02 17,222 -0.26(-1.60%)
Jan 03, 2024 15.96 16.28 15.52 16.28 7,815 +0.32(+2.01%)
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.