UK Markets open in 1 hr 2 mins

Mitsubishi Corporation (MSBHF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
34.62+0.56 (+1.64%)
At close: 10:00AM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 2022------
20 Jan 202234.6234.6234.6234.6234.62900
19 Jan 202234.0634.0634.0634.0634.06400
18 Jan 202235.0735.0734.1034.1234.121,800
14 Jan 202233.7534.1833.7534.1834.181,200
13 Jan 202234.9534.9534.9534.9534.95300
12 Jan 202233.5033.5033.0933.0933.092,500
11 Jan 202233.3233.3232.5932.9532.951,500
10 Jan 202232.3932.9831.6532.2732.272,000
07 Jan 202233.0733.1533.0033.0033.001,300
06 Jan 202232.5032.5031.9832.4732.474,400
05 Jan 202232.2533.0032.2532.5932.591,200
04 Jan 202231.5031.5031.5031.5031.50-
03 Jan 202231.5031.5031.5031.5031.50-
31 Dec 202131.5031.5031.5031.5031.503,300
30 Dec 202131.6331.6331.6331.6331.63-
29 Dec 202131.6331.6331.6331.6331.63200
28 Dec 202132.2032.2032.2032.2032.20-
27 Dec 202132.6932.6932.2032.2032.20400
23 Dec 202131.3632.1231.3631.6331.63700
22 Dec 202131.4331.4331.4331.4331.43100
21 Dec 202131.9332.1031.2831.8531.851,400
20 Dec 202132.7932.7930.9931.3031.304,400
17 Dec 202131.9032.6531.9031.9731.97800
16 Dec 202131.7631.8131.1331.8131.811,000
15 Dec 202131.2831.8430.8931.8231.824,400
14 Dec 202131.2231.2230.8830.8830.887,300
13 Dec 202131.2431.4430.9431.1931.193,300
10 Dec 202130.8930.8930.8830.8830.885,600
09 Dec 202130.8831.3530.8831.3531.35400
08 Dec 202131.0031.5031.0031.5031.50300
07 Dec 202130.8830.8830.8830.8830.883,300
06 Dec 202129.9430.8829.9430.8830.88900
03 Dec 202129.9330.8729.9330.8730.87300
02 Dec 202130.7330.7530.4130.4130.41800
01 Dec 202130.1030.1030.1030.1030.10-
30 Nov 202130.7830.7830.0030.1030.101,400
29 Nov 202130.0130.6330.0130.2430.241,200
26 Nov 202130.4030.6530.2230.2230.223,500
24 Nov 202130.8230.8230.8230.8230.82600
23 Nov 202130.9930.9930.8230.8230.82300
22 Nov 202132.0032.0030.8730.8730.872,700
19 Nov 202130.5930.5930.5030.5030.506,300
18 Nov 202129.3330.5029.3330.0030.001,200
17 Nov 202130.5730.5730.0030.0030.001,400
16 Nov 202130.8730.8730.8730.8730.87500
15 Nov 202130.5330.5330.0830.1530.152,700
12 Nov 202130.2130.8030.2130.8030.80500
11 Nov 202129.6530.2729.6530.2730.27300
10 Nov 202129.9030.2529.4229.6029.607,900
09 Nov 202130.4030.4030.4030.4030.40500
08 Nov 202130.0530.6430.0530.3330.336,200
05 Nov 202130.1631.7330.1631.7331.733,700
04 Nov 202132.5932.5931.6431.8031.802,100
03 Nov 202132.0532.0532.0532.0532.05500
02 Nov 202132.2832.2832.2832.2832.28200
01 Nov 202131.5531.5531.5531.5531.55-
29 Oct 202131.6431.9631.5531.5531.551,400
28 Oct 202131.9931.9931.4431.4431.442,100
27 Oct 202130.8132.5230.8032.5232.521,100
26 Oct 202131.9431.9431.8031.8031.801,500
25 Oct 202130.8031.3530.6331.3531.354,000
22 Oct 202131.8231.8230.8130.8130.81600
21 Oct 202131.2231.2230.6731.1531.15600
20 Oct 202132.4732.4732.4732.4732.47-
19 Oct 202132.4732.4732.4732.4732.47200
18 Oct 202131.9531.9531.9531.9531.95300
15 Oct 202132.7432.7432.7432.7432.74400
14 Oct 202132.1932.1932.1932.1932.19-
13 Oct 202131.9932.3431.9932.1932.19800
12 Oct 202131.8931.8931.8931.8931.89200
11 Oct 202131.3132.3431.3131.8631.861,700
08 Oct 202130.4730.7930.4730.7930.791,600
07 Oct 202131.9531.9631.5831.8031.801,900
06 Oct 202131.5832.2231.5832.2132.212,300
05 Oct 202131.5332.0031.5331.6031.601,100
04 Oct 202130.4030.4030.3530.3730.371,400
01 Oct 202131.0231.1230.7031.1231.122,400
30 Sept 202132.6432.6431.0231.7531.753,000
29 Sept 202131.8332.2331.0331.0331.031,400
29 Sept 202167 Dividend
28 Sept 202131.0232.4731.0231.85-35.155,500
27 Sept 202131.1132.4531.1132.14-35.47900
24 Sept 202131.8031.8031.8031.80-35.09200
23 Sept 202131.8231.8231.0731.78-35.071,300
22 Sept 202132.2732.2730.9531.73-35.025,500
21 Sept 202132.5032.6831.8631.86-35.163,400
20 Sept 202132.1932.5831.4532.48-35.857,200
17 Sept 202132.2432.8032.2432.24-35.581,900
16 Sept 202132.4033.1632.4033.16-36.603,000
15 Sept 202132.7232.7232.7232.72-36.11300
14 Sept 202132.6233.1832.6232.66-36.042,400
13 Sept 202132.5833.2332.5833.23-36.67200
10 Sept 202133.0033.3732.5032.67-36.052,900
09 Sept 202131.9532.5031.8832.34-35.691,300
08 Sept 202131.7831.7831.6131.61-34.895,200
07 Sept 202131.9531.9531.2431.37-34.623,200
03 Sept 202131.0031.3931.0031.39-34.642,800
02 Sept 202130.5030.6030.5030.60-33.7711,000
01 Sept 202130.2330.5329.9830.35-33.498,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...