UK markets closed

Mitsubishi Corporation (MSBHF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
22.81-0.38 (-1.60%)
As of 11:46AM EDT. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 202423.5723.5722.8122.8122.818,233
01 May 202422.8023.2322.8023.1923.1914,700
30 Apr 202423.1223.2322.8322.8322.8312,500
29 Apr 202422.9223.0022.7722.9022.9059,200
26 Apr 202422.2523.0022.2522.7622.76199,500
25 Apr 202422.6822.7922.0022.6422.6476,700
24 Apr 202422.8923.1622.5022.7922.791,007,500
23 Apr 202422.1023.0022.1022.6722.6713,100
22 Apr 202422.8022.8022.4722.4722.4710,400
19 Apr 202422.5022.9422.5022.7022.7022,100
18 Apr 202422.2522.5022.2522.3322.3318,000
17 Apr 202422.4222.4222.0022.1722.1713,000
16 Apr 202423.1023.4322.5022.6922.6917,800
15 Apr 202422.8923.9022.8923.2623.2611,700
12 Apr 202423.3523.6023.2023.2023.2024,800
11 Apr 202424.1824.1823.4023.4823.489,700
10 Apr 202423.6024.0923.0523.2323.2311,400
09 Apr 202424.2724.2723.6023.6023.6017,000
08 Apr 202423.9823.9823.0123.2523.2550,000
05 Apr 202422.8423.2022.8423.1923.1938,400
04 Apr 202423.2823.2822.9122.9122.9115,700
03 Apr 202422.7123.1721.8723.1723.1742,800
02 Apr 202420.8322.7120.8322.6922.6920,900
01 Apr 202422.5622.9822.5622.6922.6915,800
28 Mar 202423.2523.7522.8723.2523.2523,600
28 Mar 20240.231 Dividend
27 Mar 202423.2923.4723.1023.4123.1823,200
26 Mar 202424.1224.1222.9023.2122.9811,300
25 Mar 202424.0024.0023.4523.5423.3114,000
22 Mar 202423.6224.5222.8223.5023.27188,700
21 Mar 202422.8024.0722.8023.6223.3937,000
20 Mar 202422.6723.5022.6723.2823.0536,700
19 Mar 202423.3023.4022.6723.2823.0551,400
18 Mar 202422.7523.4122.7322.8822.6526,700
15 Mar 202421.7822.4521.7822.4522.23114,700
14 Mar 202421.8021.8021.3021.4521.2425,300
13 Mar 202420.9522.3020.9521.7221.5139,900
12 Mar 202421.8522.1921.5122.0021.7826,100
11 Mar 202422.0022.5421.3521.5121.30176,600
08 Mar 202423.4123.4122.2022.3622.1454,700
07 Mar 202422.7322.7321.9522.1421.92182,500
06 Mar 202422.4022.4122.0122.2222.0079,600
05 Mar 202421.7921.9021.3021.7521.5496,900
04 Mar 202421.9021.9321.6121.7921.5731,900
01 Mar 202421.7821.9021.5921.9021.6823,800
29 Feb 202421.5821.5821.3021.4021.1988,900
28 Feb 202422.0022.0021.2121.4021.1935,800
27 Feb 202422.2522.2521.7121.7821.5724,900
26 Feb 202422.0022.2521.7022.0021.7841,900
23 Feb 202421.6222.2521.6221.7521.5471,700
22 Feb 202421.6022.0021.6021.7521.5427,900
21 Feb 202421.3221.3221.0021.0020.7975,300
20 Feb 202420.6221.7320.6220.8920.6849,700
16 Feb 202420.2520.6619.4820.4020.2029,400
15 Feb 202419.4519.9919.3719.7819.5822,100
14 Feb 202419.4919.8719.1119.8719.678,100
13 Feb 202419.1819.8719.0519.0618.8739,800
12 Feb 202419.2319.2318.6718.8218.6321,800
09 Feb 202418.9819.3618.4518.6818.5017,200
08 Feb 202418.6018.9918.0218.6018.4219,100
07 Feb 202418.4019.6018.4018.7918.6016,800
06 Feb 202417.7018.5217.7018.3618.1822,300
05 Feb 202417.4017.4016.6816.9516.7838,500
02 Feb 202416.4917.5016.4917.4017.2312,500
01 Feb 202417.5117.6017.0917.6017.4313,800
31 Jan 202417.5017.5017.2317.2317.0621,600
30 Jan 202417.1817.6116.8817.2517.0843,900
29 Jan 202417.8817.8816.9917.1516.9821,400
26 Jan 202417.5917.5916.8816.9316.7619,600
25 Jan 202417.7817.7816.9016.9016.7328,500
24 Jan 202417.2517.9217.0017.3317.16157,100
23 Jan 202416.6118.0816.6117.6717.5011,800
22 Jan 202417.8018.0017.6217.8117.6323,200
19 Jan 202417.8017.8017.0217.5317.3619,200
18 Jan 202417.0018.0417.0017.3617.1962,600
17 Jan 202417.1017.4517.0017.2717.1054,800
16 Jan 202417.0017.1016.8216.8216.6528,900
12 Jan 202416.5016.7416.5016.6716.5119,900
11 Jan 202416.4016.4416.1516.3316.1726,900
10 Jan 202416.4516.4516.1316.2016.0414,100
09 Jan 202416.5916.6116.0016.0915.9310,100
08 Jan 202416.2316.6416.2216.6316.4719,000
05 Jan 202416.0016.3616.0016.3616.2013,600
04 Jan 202415.9016.1415.9016.0215.8617,200
03 Jan 202415.8016.2815.5216.2816.127,800
02 Jan 202415.9016.2515.8315.9615.8018,800
29 Dec 202316.2516.4315.8815.9215.768,200
28 Dec 202316.6716.6815.3316.1616.0015,900
28 Dec 20233:1 Stock split
27 Dec 202315.8315.9815.3415.6715.529,900
26 Dec 202315.7215.9815.5115.8315.6824,300
22 Dec 202315.4215.9715.2415.6615.5112,000
21 Dec 202315.3515.6015.1615.3815.2324,900
20 Dec 202315.1615.6615.1315.5015.3515,900
19 Dec 202315.3415.5915.3315.4515.3040,200
18 Dec 202314.6815.6614.6815.4215.2733,300
15 Dec 202315.6415.8515.5815.5815.4316,500
14 Dec 202315.5715.9315.2215.6415.4924,300
13 Dec 202315.4815.5815.2815.5815.426,900
12 Dec 202315.6715.8015.0815.3715.228,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...