Mitsubishi Corporation (MSBHF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

29.25

0.00

(0.00%)

At close: 03:29PM EDT

Time period:

07 Oct 2021 - 07 Oct 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 Oct 2022	29.25	29.25	29.25	29.25	29.25	-
05 Oct 2022	28.49	29.25	28.49	29.25	29.25	1,100
04 Oct 2022	28.28	28.28	28.28	28.28	28.28	-
03 Oct 2022	28.28	28.28	28.28	28.28	28.28	300
30 Sept 2022	28.00	28.00	27.12	27.12	27.12	900
29 Sept 2022	28.38	28.38	28.38	28.38	28.38	600
29 Sept 2022	0.52 Dividend
28 Sept 2022	28.91	28.91	28.91	28.91	28.39	200
27 Sept 2022	28.20	28.20	28.20	28.20	27.69	25,200
26 Sept 2022	28.63	28.63	28.20	28.57	28.06	5,100
23 Sept 2022	29.50	30.00	29.00	30.00	29.46	2,000
22 Sept 2022	29.77	29.77	29.77	29.77	29.23	100
21 Sept 2022	30.66	30.66	30.28	30.28	29.74	300
20 Sept 2022	31.02	31.02	31.02	31.02	30.46	-
19 Sept 2022	30.83	31.02	29.65	31.02	30.46	1,400
16 Sept 2022	30.75	30.75	30.75	30.75	30.20	200
15 Sept 2022	31.32	31.32	30.75	30.75	30.20	400
14 Sept 2022	31.20	31.20	31.20	31.20	30.64	1,200
13 Sept 2022	30.31	30.31	29.86	30.00	29.46	20,500
12 Sept 2022	30.25	30.25	30.25	30.25	29.71	-
09 Sept 2022	30.25	30.25	30.25	30.25	29.71	-
08 Sept 2022	30.50	30.50	30.25	30.25	29.71	2,400
07 Sept 2022	28.93	29.90	28.93	29.90	29.36	3,300
06 Sept 2022	31.00	31.00	31.00	31.00	30.44	300
02 Sept 2022	31.05	31.05	31.05	31.05	30.49	700
01 Sept 2022	30.52	31.69	30.52	31.30	30.74	4,200
31 Aug 2022	33.00	33.11	32.36	32.36	31.78	1,100
30 Aug 2022	33.00	33.00	33.00	33.00	32.41	600
29 Aug 2022	32.54	33.00	32.54	33.00	32.41	3,900
26 Aug 2022	33.04	33.04	33.04	33.04	32.45	200
25 Aug 2022	32.26	34.08	32.06	33.01	32.42	1,800
24 Aug 2022	32.24	32.24	32.24	32.24	31.66	-
23 Aug 2022	32.23	32.25	32.23	32.24	31.66	5,500
22 Aug 2022	32.00	32.00	32.00	32.00	31.42	-
19 Aug 2022	32.28	32.67	32.00	32.00	31.42	1,400
18 Aug 2022	32.28	32.28	32.28	32.28	31.70	200
17 Aug 2022	32.30	32.30	32.28	32.28	31.70	1,800
16 Aug 2022	31.89	31.89	31.80	31.80	31.23	300
15 Aug 2022	31.27	32.00	31.27	32.00	31.42	2,400
12 Aug 2022	31.32	31.32	31.32	31.32	30.76	600
11 Aug 2022	31.69	31.69	31.14	31.30	30.74	1,000
10 Aug 2022	30.52	31.02	30.52	31.02	30.46	1,100
09 Aug 2022	30.15	30.15	30.15	30.15	29.61	-
08 Aug 2022	31.08	31.08	30.10	30.15	29.61	1,400
05 Aug 2022	30.68	30.68	30.68	30.68	30.13	1,100
04 Aug 2022	30.15	31.76	30.15	31.00	30.44	1,700
03 Aug 2022	30.88	31.09	30.88	31.09	30.53	1,400
02 Aug 2022	31.58	31.58	31.40	31.40	30.84	2,900
01 Aug 2022	30.00	30.91	30.00	30.30	29.75	1,900
29 Jul 2022	30.00	30.00	28.53	28.53	28.02	18,200
28 Jul 2022	29.08	29.08	29.08	29.08	28.56	300
27 Jul 2022	28.78	29.39	28.78	29.20	28.67	1,600
26 Jul 2022	28.56	28.56	28.56	28.56	28.05	200
25 Jul 2022	28.55	28.55	28.55	28.55	28.04	-
22 Jul 2022	28.55	28.55	28.55	28.55	28.04	200
21 Jul 2022	29.15	29.15	29.15	29.15	28.63	-
20 Jul 2022	29.22	29.22	29.11	29.15	28.63	700
19 Jul 2022	28.80	28.80	28.80	28.80	28.28	300
18 Jul 2022	27.57	28.92	27.57	28.28	27.77	900
15 Jul 2022	28.04	28.12	28.04	28.12	27.61	700
14 Jul 2022	27.50	27.50	27.50	27.50	27.01	1,500
13 Jul 2022	27.89	27.89	27.89	27.89	27.39	600
12 Jul 2022	27.75	28.41	27.75	27.90	27.40	4,700
11 Jul 2022	27.66	28.75	27.66	28.30	27.79	3,900
08 Jul 2022	28.75	28.75	28.32	28.75	28.23	300
07 Jul 2022	28.25	28.33	28.25	28.33	27.82	15,200
06 Jul 2022	27.23	27.91	27.23	27.91	27.41	13,700
05 Jul 2022	28.25	28.66	28.20	28.66	28.14	2,800
01 Jul 2022	28.01	28.50	28.01	28.27	27.76	2,200
30 Jun 2022	28.60	29.99	28.60	29.15	28.63	700
29 Jun 2022	29.35	29.50	29.35	29.50	28.97	1,800
28 Jun 2022	29.35	30.05	29.35	30.05	29.51	800
27 Jun 2022	29.62	29.62	29.62	29.62	29.09	-
24 Jun 2022	29.22	29.63	29.22	29.62	29.09	2,200
23 Jun 2022	29.72	29.72	28.81	29.45	28.92	3,900
22 Jun 2022	30.76	30.76	30.00	30.04	29.50	600
21 Jun 2022	32.00	32.00	31.77	31.96	31.39	2,800
17 Jun 2022	32.95	32.95	32.35	32.35	31.77	1,400
16 Jun 2022	33.45	33.45	32.98	32.98	32.39	1,400
15 Jun 2022	33.62	33.62	31.68	32.35	31.77	1,000
14 Jun 2022	33.50	33.85	33.04	33.04	32.45	3,100
13 Jun 2022	33.89	33.99	33.35	33.85	33.24	7,400
10 Jun 2022	34.70	35.39	34.70	35.39	34.75	500
09 Jun 2022	35.81	36.07	35.53	35.53	34.89	600
08 Jun 2022	35.19	35.19	35.19	35.19	34.56	300
07 Jun 2022	34.65	34.65	34.65	34.65	34.03	6,100
06 Jun 2022	34.80	34.80	34.65	34.65	34.03	4,200
03 Jun 2022	34.62	34.62	33.93	34.02	33.41	2,000
02 Jun 2022	34.88	34.88	34.88	34.88	34.25	500
01 Jun 2022	35.06	35.06	34.51	34.51	33.89	2,600
31 May 2022	34.13	34.49	34.13	34.49	33.87	1,000
27 May 2022	35.11	35.40	35.11	35.40	34.76	600
26 May 2022	35.57	35.60	35.46	35.46	34.82	800
25 May 2022	35.57	35.71	35.55	35.55	34.91	2,600
24 May 2022	34.34	34.34	34.34	34.34	33.72	100
23 May 2022	34.17	34.69	34.17	34.34	33.72	500
20 May 2022	34.00	34.08	34.00	34.08	33.47	1,000
19 May 2022	33.17	33.44	32.83	33.36	32.76	2,200
18 May 2022	33.12	33.12	33.12	33.12	32.52	800
17 May 2022	33.00	33.40	33.00	33.40	32.80	3,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1006,987.64-9.63(-0.14%)

FTSE 25017,530.49-102.15(-0.58%)

AIM814.40-1.80(-0.22%)

GBP/EUR1.1422+0.0024(+0.21%)

GBP/USD1.1201+0.0032(+0.29%)

BTC-GBP17,830.39-229.40(-1.27%)

Mitsubishi Corporation (MSBHF)

FTSE 100
6,987.64
-9.63(-0.14%)

FTSE 250
17,530.49
-102.15(-0.58%)

AIM
814.40
-1.80(-0.22%)

GBP/EUR
1.1422
+0.0024(+0.21%)

GBP/USD
1.1201
+0.0032(+0.29%)

BTC-GBP
17,830.39
-229.40(-1.27%)