Skip to main content

Mitsubishi Corp (OP: MSBHF )

19.02 -0.18 (-0.94%)
Streaming Delayed Price Updated: 3:28 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 19.14 19.25 19.02 19.02 15,068 -0.18(-0.94%)
Jun 20, 2024 19.38 19.38 19.15 19.20 26,557 -0.19(-0.95%)
Jun 18, 2024 19.50 19.60 19.30 19.39 27,181 -0.34(-1.72%)
Jun 17, 2024 19.60 19.75 19.00 19.73 29,637 -0.31(-1.55%)
Jun 14, 2024 19.73 20.09 19.73 20.04 34,207 +0.18(+0.88%)
Jun 13, 2024 20.15 20.51 19.77 19.86 41,372 -0.93(-4.48%)
Jun 12, 2024 20.49 20.88 20.49 20.79 7,826 +0.11(+0.51%)
Jun 11, 2024 20.57 20.69 20.50 20.69 11,460 -0.06(-0.31%)
Jun 10, 2024 20.45 20.86 20.45 20.75 19,708 +0.00(+0.00%)
Jun 07, 2024 21.15 21.15 20.60 20.75 23,044 +0.02(+0.12%)
Jun 06, 2024 20.85 21.65 20.57 20.73 15,915 -0.24(-1.17%)
Jun 05, 2024 21.10 21.47 20.85 20.97 37,538 -0.08(-0.38%)
Jun 04, 2024 21.39 21.40 21.01 21.05 54,628 -0.34(-1.59%)
Jun 03, 2024 20.71 21.65 20.71 21.39 21,317 +0.25(+1.16%)
May 31, 2024 21.40 21.40 21.00 21.14 8,209 +0.04(+0.21%)
May 30, 2024 21.30 21.36 21.00 21.10 23,076 -0.16(-0.73%)
May 29, 2024 21.50 21.75 21.09 21.26 11,086 -0.35(-1.61%)
May 28, 2024 21.40 21.76 21.40 21.60 35,475 +0.30(+1.43%)
May 24, 2024 21.00 21.38 21.00 21.30 21,493 +0.30(+1.43%)
May 23, 2024 21.00 21.99 21.00 21.00 21,840 -0.28(-1.32%)
May 22, 2024 21.50 22.01 21.14 21.28 80,228 -0.63(-2.88%)
May 21, 2024 21.74 22.07 21.40 21.91 6,846 +0.06(+0.27%)
May 20, 2024 21.80 22.08 21.80 21.85 31,151 +0.18(+0.81%)
May 17, 2024 21.23 21.78 21.23 21.67 28,092 -0.13(-0.58%)
May 16, 2024 21.97 22.28 21.49 21.80 9,399 -0.19(-0.86%)
May 15, 2024 21.50 22.49 21.48 21.99 21,707 +0.33(+1.52%)
May 14, 2024 22.01 22.37 21.66 21.66 10,943 -0.06(-0.27%)
May 13, 2024 21.48 21.72 21.20 21.72 45,604 -0.12(-0.56%)
May 10, 2024 21.14 21.98 21.14 21.84 39,574 +0.22(+1.03%)
May 09, 2024 21.98 21.98 21.17 21.62 32,588 +0.16(+0.74%)
May 08, 2024 22.13 22.52 21.22 21.46 36,067 -0.95(-4.24%)
May 07, 2024 23.04 23.04 22.25 22.41 22,878 -0.99(-4.23%)
May 06, 2024 23.30 23.68 23.30 23.40 52,293 +0.20(+0.84%)
May 03, 2024 23.41 23.41 23.00 23.20 19,271 +0.20(+0.89%)
May 02, 2024 23.57 23.57 22.81 23.00 17,199 -0.19(-0.82%)
May 01, 2024 22.84 23.23 22.80 23.19 14,657 +0.36(+1.57%)
Apr 30, 2024 23.11 23.23 22.83 22.83 12,516 -0.07(-0.30%)
Apr 29, 2024 22.91 23.00 22.77 22.90 59,208 +0.14(+0.62%)
Apr 26, 2024 22.25 23.00 22.25 22.76 199,480 +0.12(+0.55%)
Apr 25, 2024 22.39 22.79 22.00 22.64 76,711 -0.15(-0.68%)
Apr 24, 2024 22.89 23.16 22.50 22.79 1,007,509 +0.12(+0.53%)
Apr 23, 2024 22.50 23.00 22.10 22.67 13,129 +0.20(+0.89%)
Apr 22, 2024 22.80 22.80 22.47 22.47 10,415 -0.23(-1.01%)
Apr 19, 2024 22.50 22.94 22.50 22.70 22,121 +0.37(+1.65%)
Apr 18, 2024 22.25 22.50 22.25 22.33 18,035 +0.16(+0.72%)
Apr 17, 2024 22.42 22.42 22.00 22.17 13,027 -0.52(-2.29%)
Apr 16, 2024 23.10 23.43 22.50 22.69 17,766 -0.57(-2.44%)
Apr 15, 2024 22.89 23.90 22.89 23.26 11,675 +0.06(+0.24%)
Apr 12, 2024 23.35 23.60 23.20 23.20 24,790 -0.28(-1.17%)
Apr 11, 2024 24.18 24.18 23.40 23.48 9,673 +0.25(+1.05%)
Apr 10, 2024 23.50 24.09 23.05 23.23 11,399 -0.37(-1.57%)
Apr 09, 2024 24.27 24.27 23.60 23.60 16,970 +0.35(+1.51%)
Apr 08, 2024 23.98 23.98 23.01 23.25 49,985 +0.06(+0.26%)
Apr 05, 2024 22.84 23.20 22.84 23.19 38,428 +0.28(+1.22%)
Apr 04, 2024 23.28 23.28 22.91 22.91 15,727 -0.26(-1.11%)
Apr 03, 2024 22.71 23.17 21.87 23.17 42,781 +0.48(+2.10%)
Apr 02, 2024 20.83 22.71 20.83 22.69 20,871 +0.00(+0.00%)
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.