UK markets closed

Mitsubishi Corporation (MSBHF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
30.22-0.60 (-1.95%)
At close: 11:30AM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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 20210.601 Dividend
28 Sept 202131.0232.4731.0231.8531.255,500
27 Sept 202131.1132.4531.1132.1431.53900
24 Sept 202131.8031.8031.8031.8031.20200
23 Sept 202131.8231.8231.0731.7831.181,300
22 Sept 202132.2732.2730.9531.7331.135,500
21 Sept 202132.5032.6831.8631.8631.263,400
20 Sept 202132.1932.5831.4532.4831.877,200
17 Sept 202132.2432.8032.2432.2431.631,900
16 Sept 202132.4033.1632.4033.1632.533,000
15 Sept 202132.7232.7232.7232.7232.10300
14 Sept 202132.6233.1832.6232.6632.042,400
13 Sept 202132.5833.2332.5833.2332.60200
10 Sept 202133.0033.3732.5032.6732.052,900
09 Sept 202131.9532.5031.8832.3431.731,300
08 Sept 202131.7831.7831.6131.6131.015,200
07 Sept 202131.9531.9531.2431.3730.783,200
03 Sept 202131.0031.3931.0031.3930.802,800
02 Sept 202130.5030.6030.5030.6030.0211,000
01 Sept 202130.2330.5329.9830.3529.788,200
31 Aug 202130.2430.2430.1330.2429.671,000
30 Aug 202130.0030.1430.0030.1429.57300
27 Aug 202129.8029.8029.8029.8029.24700
26 Aug 202129.0129.6929.0129.6929.13300
25 Aug 202129.5029.5028.5928.5928.054,100
24 Aug 202129.0029.5029.0029.5028.941,100
23 Aug 202129.3829.3829.2529.2528.70300
20 Aug 202129.1129.5028.7129.0328.481,400
19 Aug 202129.0729.8829.0729.7529.191,200
18 Aug 202129.3429.3429.3429.3428.791,000
17 Aug 202129.0829.2329.0829.2328.681,100
16 Aug 202129.0030.0729.0029.6629.10900
13 Aug 202129.7730.2929.6029.7829.223,000
12 Aug 202129.6529.9029.5029.9029.341,000
11 Aug 202129.5029.8529.5029.8529.297,100
10 Aug 202127.9828.9727.9828.7728.232,000
09 Aug 202129.0029.3829.0029.2828.73800
06 Aug 202128.8828.8828.8828.8828.342,900
05 Aug 202128.2629.3228.2628.8828.342,800
04 Aug 202129.4329.4328.2729.1828.631,500
03 Aug 202128.9529.2628.9529.2628.7112,100
02 Aug 202128.9528.9528.4328.4327.8925,800
30 Jul 202128.8128.8128.3528.3527.82600
29 Jul 202128.4628.4627.5528.2627.735,500
28 Jul 202128.3028.4628.0528.4627.923,700
27 Jul 202127.9227.9227.9227.9227.39400
26 Jul 202127.9327.9327.9327.9327.40300
23 Jul 202127.9028.1327.5527.7427.222,900
22 Jul 202127.5628.3027.5527.9327.401,100
21 Jul 202127.5827.5827.0127.5527.031,300
20 Jul 202127.5827.7627.5027.7627.24900
19 Jul 202128.3028.3027.0027.9927.462,100
16 Jul 202128.1028.1027.7027.8527.329,700
15 Jul 202127.9928.0027.9528.0027.471,900
14 Jul 202128.5028.5028.2428.2427.712,700
13 Jul 202128.2928.2928.0028.0127.481,500
12 Jul 202128.0828.0827.2027.2026.69300
09 Jul 202128.1028.2828.0028.2527.721,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...