Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Mitsubishi Corporation (MSBHF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
30.150.00 (0.00%)
At close: 01:51PM EDT
Advertisement
Advertisement
Time Period:
Aug 09, 2021 - Aug 09, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 08, 202231.0831.0830.1030.1530.151,400
Aug 05, 202230.6830.6830.6830.6830.681,100
Aug 04, 202230.1531.7630.1531.0031.001,700
Aug 03, 202230.8831.0930.8831.0931.091,400
Aug 02, 202231.5831.5831.4031.4031.402,900
Aug 01, 202230.0030.9130.0030.3030.301,900
Jul 29, 202230.0030.0028.5328.5328.5318,200
Jul 28, 202229.0829.0829.0829.0829.08300
Jul 27, 202228.7829.3928.7829.2029.201,600
Jul 26, 202228.5628.5628.5628.5628.56200
Jul 25, 202228.5528.5528.5528.5528.55-
Jul 22, 202228.5528.5528.5528.5528.55200
Jul 21, 202229.1529.1529.1529.1529.15-
Jul 20, 202229.2229.2229.1129.1529.15700
Jul 19, 202228.8028.8028.8028.8028.80300
Jul 18, 202227.5728.9227.5728.2828.28900
Jul 15, 202228.0428.1228.0428.1228.12700
Jul 14, 202227.5027.5027.5027.5027.501,500
Jul 13, 202227.8927.8927.8927.8927.89600
Jul 12, 202227.7528.4127.7527.9027.904,700
Jul 11, 202227.6628.7527.6628.3028.303,900
Jul 08, 202228.7528.7528.3228.7528.75300
Jul 07, 202228.2528.3328.2528.3328.3315,200
Jul 06, 202227.2327.9127.2327.9127.9113,700
Jul 05, 202228.2528.6628.2028.6628.662,800
Jul 01, 202228.0128.5028.0128.2728.272,200
Jun 30, 202228.6029.9928.6029.1529.15700
Jun 29, 202229.3529.5029.3529.5029.501,800
Jun 28, 202229.3530.0529.3530.0530.05800
Jun 27, 202229.6229.6229.6229.6229.62-
Jun 24, 202229.2229.6329.2229.6229.622,200
Jun 23, 202229.7229.7228.8129.4529.453,900
Jun 22, 202230.7630.7630.0030.0430.04600
Jun 21, 202232.0032.0031.7731.9631.962,800
Jun 17, 202232.9532.9532.3532.3532.351,400
Jun 16, 202233.4533.4532.9832.9832.981,400
Jun 15, 202233.6233.6231.6832.3532.351,000
Jun 14, 202233.5033.8533.0433.0433.043,100
Jun 13, 202233.8933.9933.3533.8533.857,400
Jun 10, 202234.7035.3934.7035.3935.39500
Jun 09, 202235.8136.0735.5335.5335.53600
Jun 08, 202235.1935.1935.1935.1935.19300
Jun 07, 202234.6534.6534.6534.6534.656,100
Jun 06, 202234.8034.8034.6534.6534.654,200
Jun 03, 202234.6234.6233.9334.0234.022,000
Jun 02, 202234.8834.8834.8834.8834.88500
Jun 01, 202235.0635.0634.5134.5134.512,600
May 31, 202234.1334.4934.1334.4934.491,000
May 27, 202235.1135.4035.1135.4035.40600
May 26, 202235.5735.6035.4635.4635.46800
May 25, 202235.5735.7135.5535.5535.552,600
May 24, 202234.3434.3434.3434.3434.34100
May 23, 202234.1734.6934.1734.3434.34500
May 20, 202234.0034.0834.0034.0834.081,000
May 19, 202233.1733.4432.8333.3633.362,200
May 18, 202233.1233.1233.1233.1233.12800
May 17, 202233.0033.4033.0033.4033.403,300
May 16, 202233.1333.1333.0233.0233.02600
May 13, 202233.0033.2632.4533.2633.261,400
May 12, 202231.5032.0031.5032.0032.004,400
May 11, 202232.0932.0931.7031.7031.701,700
May 10, 202232.5532.5531.5231.7531.752,900
May 09, 202233.5033.5032.8933.2833.284,100
May 06, 202234.3634.5633.8034.1534.1510,100
May 05, 202234.0334.0333.4033.4033.40900
May 04, 202234.6334.6334.6334.6334.63300
May 03, 202232.9633.8332.9633.8333.83700
May 02, 202234.7334.7333.7633.7633.762,000
Apr 29, 202233.3934.4033.3934.4034.401,400
Apr 28, 202233.3533.4633.2033.4633.461,100
Apr 27, 202233.4133.4133.1333.3533.351,400
Apr 26, 202233.7533.8833.4133.6233.622,100
Apr 25, 202234.0034.0633.4134.0634.062,000
Apr 22, 202234.5034.5034.0334.0334.032,100
Apr 21, 202235.5035.5034.8534.8534.8529,400
Apr 20, 202235.4735.6935.0235.6535.6534,300
Apr 19, 202236.1436.1434.8934.9134.914,100
Apr 18, 202234.5035.2534.5035.2535.25400
Apr 14, 202234.8934.8934.8934.8934.89200
Apr 13, 202234.0034.2234.0034.2234.22800
Apr 12, 202234.8534.8533.5533.8733.877,300
Apr 11, 202234.0034.0033.7133.7133.71700
Apr 08, 202234.1034.5833.4133.6933.695,600
Apr 07, 202235.3035.3034.8535.1535.157,400
Apr 06, 202235.5035.5035.1335.2735.274,900
Apr 05, 202235.9236.0035.5036.0036.004,100
Apr 04, 202236.4536.8736.2436.8736.871,000
Apr 01, 202237.8037.8037.8037.8037.80-
Mar 31, 202237.8537.8537.2037.8037.8019,900
Mar 30, 202237.8137.8137.8137.8137.81500
Mar 30, 20220.578 Dividend
Mar 29, 202237.7837.7837.7837.7837.201,400
Mar 28, 202237.9838.5637.7938.0037.421,800
Mar 25, 202237.7539.0037.7538.3437.755,000
Mar 24, 202237.7537.7537.7537.7537.17-
Mar 23, 202237.0837.7537.0837.7537.17700
Mar 22, 202236.8636.8636.8636.8636.30100
Mar 21, 202236.4936.8636.4936.8636.301,900
Mar 18, 202236.4936.4936.2536.2835.721,700
Mar 17, 202235.1135.1135.1135.1134.57-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement