U.S. Markets close in 1 hr 17 mins

Mitsubishi Corporation (MSBHY)

OTC Markets - OTC Markets Delayed Price. Currency in USD
Add to watchlist
45.652-0.498 (-1.079%)
As of 2:02PM EDT. Market open.
People also watch
ITOCYMITSYMARUYSSUMYKCRPY
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201745.7045.7045.6545.6545.65638
Aug 22, 201745.8946.1645.8946.1546.153,700
Aug 21, 201746.0946.1445.8846.1246.122,600
Aug 18, 201746.3446.3846.3446.3846.384,100
Aug 17, 201746.2646.2946.1146.2946.2917,400
Aug 16, 201745.6245.8945.5745.8945.8925,600
Aug 15, 201745.9745.9745.7645.8445.848,200
Aug 14, 201746.1346.1346.1346.1346.13-
Aug 11, 201746.2446.2846.1346.1346.131,700
Aug 10, 201746.9146.9146.3146.3546.358,100
Aug 09, 201746.5546.5546.5546.5546.551,400
Aug 08, 201746.3746.5546.3746.4346.431,300
Aug 07, 201746.6446.6446.5546.5546.556,900
Aug 04, 201746.4446.6146.3746.6146.613,300
Aug 03, 201746.5547.2446.5546.6546.6512,500
Aug 02, 201745.0645.1644.9245.0345.0313,600
Aug 01, 201744.3344.3344.3344.3344.333,600
Jul 31, 201743.5743.6643.5743.6643.665,300
Jul 28, 201743.4243.4943.4043.4943.492,200
Jul 27, 201742.8342.9242.8342.8742.871,200
Jul 26, 201742.8042.9042.8042.9042.901,200
Jul 25, 201742.7042.8842.6842.8042.803,400
Jul 24, 201742.9943.0242.9342.9442.942,100
Jul 21, 201743.1743.2543.1743.2443.245,800
Jul 20, 201743.1143.1143.1143.1143.11-
Jul 19, 201743.2843.2843.0543.1143.117,200
Jul 18, 201743.3843.3842.9442.9442.949,300
Jul 17, 201743.4243.4242.9242.9942.993,700
Jul 14, 201742.9043.0942.9043.0943.091,100
Jul 13, 201742.4442.4942.3742.4942.493,300
Jul 12, 201742.3242.3642.2842.3442.347,500
Jul 11, 201741.5841.8041.5841.8041.804,000
Jul 10, 201741.9942.1641.9942.1542.1510,200
Jul 07, 201741.5842.4241.5842.4242.422,300
Jul 06, 201741.9842.0841.9842.0842.085,100
Jul 05, 201742.6842.7542.6342.7542.754,300
Jul 03, 201742.2542.2542.2242.2242.22700
Jun 30, 201742.1542.1541.9942.1342.132,700
Jun 29, 201741.8341.8641.4341.7441.7410,800
Jun 28, 201741.6541.8541.6541.8141.819,000
Jun 27, 201740.9940.9940.9240.9240.922,000
Jun 26, 201740.4140.8340.4140.7040.705,800
Jun 23, 201740.5840.7340.5840.6840.6870,600
Jun 22, 201740.5540.6540.5540.5940.592,700
Jun 21, 201740.7040.7740.7040.7440.742,300
Jun 20, 201741.0941.0940.9440.9540.9512,800
Jun 19, 201740.8240.8440.8240.8440.842,700
Jun 16, 201740.9641.0240.9641.0241.021,700
Jun 15, 201740.7740.8140.6740.8140.811,600
Jun 14, 201741.5541.6341.4341.5341.534,900
Jun 13, 201741.7741.8641.7541.7741.772,500
Jun 12, 201741.7041.7741.6441.7741.7712,400
Jun 09, 201741.1941.4341.0941.4341.4313,000
Jun 08, 201741.3041.3241.2641.3141.313,400
Jun 07, 201741.3241.4741.3141.3141.314,900
Jun 06, 201741.0141.0841.0141.0141.011,500
Jun 05, 201740.4040.4940.4040.4440.4410,200
Jun 02, 201740.5041.7640.5041.7541.752,500
Jun 01, 201740.1940.2840.1640.2840.287,800
May 31, 201740.1040.1940.0040.1040.1019,100
May 30, 201740.2240.2640.2240.2640.261,400
May 26, 201740.0940.1240.0740.1240.122,400
May 25, 201740.0940.2240.0640.2240.223,200
May 24, 201740.4240.4240.1840.2540.254,600
May 23, 201740.6240.6340.4140.5140.5116,000
May 22, 201740.7540.7540.6940.7440.743,200
May 19, 201741.2541.2540.9240.9840.984,400
May 18, 201739.9139.9539.7839.8539.856,500
May 17, 201740.2140.2140.0840.0840.081,300
May 16, 201740.9040.9040.7440.8540.8514,900
May 15, 201740.5940.5940.5740.5740.571,400
May 12, 201740.6740.7240.6240.6940.692,300
May 11, 201741.0541.0540.9241.0141.011,700
May 10, 201741.6641.6741.5541.5541.552,400
May 09, 201742.3942.3942.3642.3642.361,400
May 08, 201743.8643.8643.3743.5543.551,500
May 05, 201743.8043.8843.7843.8843.8811,300
May 04, 201743.5043.7543.5043.7243.723,500
May 03, 201743.9143.9143.4843.6743.672,100
May 02, 201743.8643.8643.5943.6243.621,400
May 01, 201743.5343.5643.5143.5143.511,600
Apr 28, 201743.1043.1043.1043.1043.10-
Apr 27, 201743.0643.1043.0643.1043.101,800
Apr 26, 201743.1943.1943.1943.1943.191,200
Apr 25, 201742.7742.7842.6942.7842.788,600
Apr 24, 201742.2842.3342.2542.2642.262,500
Apr 21, 201742.2642.3042.2442.2442.244,800
Apr 20, 201742.0942.1042.0942.1042.101,000
Apr 19, 201742.2142.2442.1942.1942.192,000
Apr 18, 201742.7442.8042.5542.7342.735,400
Apr 17, 201743.1143.1443.0843.1443.143,000
Apr 13, 201742.8542.8542.7542.7542.753,200
Apr 12, 201743.8443.9243.7343.9243.925,100
Apr 11, 201744.1744.3244.1744.3144.312,200
Apr 10, 201744.8444.9344.8444.9344.932,400
Apr 07, 201744.3644.3744.3544.3744.372,200
Apr 06, 201743.7443.8643.7443.8643.865,000
Apr 05, 201743.9844.0243.9744.0044.001,900
Apr 04, 201743.5043.6443.5043.6443.64900
Apr 03, 201743.5843.5843.5843.5843.58-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...