Mitsubishi Corporation (MSBHF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

30.15

0.00

(0.00%)

At close: 01:51PM EDT

Advertisement

Time Period:

Aug 09, 2021 - Aug 09, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 08, 2022	31.08	31.08	30.10	30.15	30.15	1,400
Aug 05, 2022	30.68	30.68	30.68	30.68	30.68	1,100
Aug 04, 2022	30.15	31.76	30.15	31.00	31.00	1,700
Aug 03, 2022	30.88	31.09	30.88	31.09	31.09	1,400
Aug 02, 2022	31.58	31.58	31.40	31.40	31.40	2,900
Aug 01, 2022	30.00	30.91	30.00	30.30	30.30	1,900
Jul 29, 2022	30.00	30.00	28.53	28.53	28.53	18,200
Jul 28, 2022	29.08	29.08	29.08	29.08	29.08	300
Jul 27, 2022	28.78	29.39	28.78	29.20	29.20	1,600
Jul 26, 2022	28.56	28.56	28.56	28.56	28.56	200
Jul 25, 2022	28.55	28.55	28.55	28.55	28.55	-
Jul 22, 2022	28.55	28.55	28.55	28.55	28.55	200
Jul 21, 2022	29.15	29.15	29.15	29.15	29.15	-
Jul 20, 2022	29.22	29.22	29.11	29.15	29.15	700
Jul 19, 2022	28.80	28.80	28.80	28.80	28.80	300
Jul 18, 2022	27.57	28.92	27.57	28.28	28.28	900
Jul 15, 2022	28.04	28.12	28.04	28.12	28.12	700
Jul 14, 2022	27.50	27.50	27.50	27.50	27.50	1,500
Jul 13, 2022	27.89	27.89	27.89	27.89	27.89	600
Jul 12, 2022	27.75	28.41	27.75	27.90	27.90	4,700
Jul 11, 2022	27.66	28.75	27.66	28.30	28.30	3,900
Jul 08, 2022	28.75	28.75	28.32	28.75	28.75	300
Jul 07, 2022	28.25	28.33	28.25	28.33	28.33	15,200
Jul 06, 2022	27.23	27.91	27.23	27.91	27.91	13,700
Jul 05, 2022	28.25	28.66	28.20	28.66	28.66	2,800
Jul 01, 2022	28.01	28.50	28.01	28.27	28.27	2,200
Jun 30, 2022	28.60	29.99	28.60	29.15	29.15	700
Jun 29, 2022	29.35	29.50	29.35	29.50	29.50	1,800
Jun 28, 2022	29.35	30.05	29.35	30.05	30.05	800
Jun 27, 2022	29.62	29.62	29.62	29.62	29.62	-
Jun 24, 2022	29.22	29.63	29.22	29.62	29.62	2,200
Jun 23, 2022	29.72	29.72	28.81	29.45	29.45	3,900
Jun 22, 2022	30.76	30.76	30.00	30.04	30.04	600
Jun 21, 2022	32.00	32.00	31.77	31.96	31.96	2,800
Jun 17, 2022	32.95	32.95	32.35	32.35	32.35	1,400
Jun 16, 2022	33.45	33.45	32.98	32.98	32.98	1,400
Jun 15, 2022	33.62	33.62	31.68	32.35	32.35	1,000
Jun 14, 2022	33.50	33.85	33.04	33.04	33.04	3,100
Jun 13, 2022	33.89	33.99	33.35	33.85	33.85	7,400
Jun 10, 2022	34.70	35.39	34.70	35.39	35.39	500
Jun 09, 2022	35.81	36.07	35.53	35.53	35.53	600
Jun 08, 2022	35.19	35.19	35.19	35.19	35.19	300
Jun 07, 2022	34.65	34.65	34.65	34.65	34.65	6,100
Jun 06, 2022	34.80	34.80	34.65	34.65	34.65	4,200
Jun 03, 2022	34.62	34.62	33.93	34.02	34.02	2,000
Jun 02, 2022	34.88	34.88	34.88	34.88	34.88	500
Jun 01, 2022	35.06	35.06	34.51	34.51	34.51	2,600
May 31, 2022	34.13	34.49	34.13	34.49	34.49	1,000
May 27, 2022	35.11	35.40	35.11	35.40	35.40	600
May 26, 2022	35.57	35.60	35.46	35.46	35.46	800
May 25, 2022	35.57	35.71	35.55	35.55	35.55	2,600
May 24, 2022	34.34	34.34	34.34	34.34	34.34	100
May 23, 2022	34.17	34.69	34.17	34.34	34.34	500
May 20, 2022	34.00	34.08	34.00	34.08	34.08	1,000
May 19, 2022	33.17	33.44	32.83	33.36	33.36	2,200
May 18, 2022	33.12	33.12	33.12	33.12	33.12	800
May 17, 2022	33.00	33.40	33.00	33.40	33.40	3,300
May 16, 2022	33.13	33.13	33.02	33.02	33.02	600
May 13, 2022	33.00	33.26	32.45	33.26	33.26	1,400
May 12, 2022	31.50	32.00	31.50	32.00	32.00	4,400
May 11, 2022	32.09	32.09	31.70	31.70	31.70	1,700
May 10, 2022	32.55	32.55	31.52	31.75	31.75	2,900
May 09, 2022	33.50	33.50	32.89	33.28	33.28	4,100
May 06, 2022	34.36	34.56	33.80	34.15	34.15	10,100
May 05, 2022	34.03	34.03	33.40	33.40	33.40	900
May 04, 2022	34.63	34.63	34.63	34.63	34.63	300
May 03, 2022	32.96	33.83	32.96	33.83	33.83	700
May 02, 2022	34.73	34.73	33.76	33.76	33.76	2,000
Apr 29, 2022	33.39	34.40	33.39	34.40	34.40	1,400
Apr 28, 2022	33.35	33.46	33.20	33.46	33.46	1,100
Apr 27, 2022	33.41	33.41	33.13	33.35	33.35	1,400
Apr 26, 2022	33.75	33.88	33.41	33.62	33.62	2,100
Apr 25, 2022	34.00	34.06	33.41	34.06	34.06	2,000
Apr 22, 2022	34.50	34.50	34.03	34.03	34.03	2,100
Apr 21, 2022	35.50	35.50	34.85	34.85	34.85	29,400
Apr 20, 2022	35.47	35.69	35.02	35.65	35.65	34,300
Apr 19, 2022	36.14	36.14	34.89	34.91	34.91	4,100
Apr 18, 2022	34.50	35.25	34.50	35.25	35.25	400
Apr 14, 2022	34.89	34.89	34.89	34.89	34.89	200
Apr 13, 2022	34.00	34.22	34.00	34.22	34.22	800
Apr 12, 2022	34.85	34.85	33.55	33.87	33.87	7,300
Apr 11, 2022	34.00	34.00	33.71	33.71	33.71	700
Apr 08, 2022	34.10	34.58	33.41	33.69	33.69	5,600
Apr 07, 2022	35.30	35.30	34.85	35.15	35.15	7,400
Apr 06, 2022	35.50	35.50	35.13	35.27	35.27	4,900
Apr 05, 2022	35.92	36.00	35.50	36.00	36.00	4,100
Apr 04, 2022	36.45	36.87	36.24	36.87	36.87	1,000
Apr 01, 2022	37.80	37.80	37.80	37.80	37.80	-
Mar 31, 2022	37.85	37.85	37.20	37.80	37.80	19,900
Mar 30, 2022	37.81	37.81	37.81	37.81	37.81	500
Mar 30, 2022	0.578 Dividend
Mar 29, 2022	37.78	37.78	37.78	37.78	37.20	1,400
Mar 28, 2022	37.98	38.56	37.79	38.00	37.42	1,800
Mar 25, 2022	37.75	39.00	37.75	38.34	37.75	5,000
Mar 24, 2022	37.75	37.75	37.75	37.75	37.17	-
Mar 23, 2022	37.08	37.75	37.08	37.75	37.17	700
Mar 22, 2022	36.86	36.86	36.86	36.86	36.30	100
Mar 21, 2022	36.49	36.86	36.49	36.86	36.30	1,900
Mar 18, 2022	36.49	36.49	36.25	36.28	35.72	1,700
Mar 17, 2022	35.11	35.11	35.11	35.11	34.57	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,122.47-17.59(-0.42%)

Dow 3032,774.41-58.13(-0.18%)

Nasdaq12,493.93-150.53(-1.19%)

Russell 20001,912.89-28.31(-1.46%)

Crude Oil90.57+0.07(+0.08%)

Gold1,809.90-2.40(-0.13%)

Mitsubishi Corporation (MSBHF)

S&P 500
4,122.47
-17.59(-0.42%)

Dow 30
32,774.41
-58.13(-0.18%)

Nasdaq
12,493.93
-150.53(-1.19%)

Russell 2000
1,912.89
-28.31(-1.46%)

Crude Oil
90.57
+0.07(+0.08%)

Gold
1,809.90
-2.40(-0.13%)