UK markets close in 6 hours 32 minutes

Mitsubishi Corporation (MSBHF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
29.250.00 (0.00%)
At close: 03:29PM EDT
Time period:
07 Oct 2021 - 07 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Oct 202229.2529.2529.2529.2529.25-
05 Oct 202228.4929.2528.4929.2529.251,100
04 Oct 202228.2828.2828.2828.2828.28-
03 Oct 202228.2828.2828.2828.2828.28300
30 Sept 202228.0028.0027.1227.1227.12900
29 Sept 202228.3828.3828.3828.3828.38600
29 Sept 20220.52 Dividend
28 Sept 202228.9128.9128.9128.9128.39200
27 Sept 202228.2028.2028.2028.2027.6925,200
26 Sept 202228.6328.6328.2028.5728.065,100
23 Sept 202229.5030.0029.0030.0029.462,000
22 Sept 202229.7729.7729.7729.7729.23100
21 Sept 202230.6630.6630.2830.2829.74300
20 Sept 202231.0231.0231.0231.0230.46-
19 Sept 202230.8331.0229.6531.0230.461,400
16 Sept 202230.7530.7530.7530.7530.20200
15 Sept 202231.3231.3230.7530.7530.20400
14 Sept 202231.2031.2031.2031.2030.641,200
13 Sept 202230.3130.3129.8630.0029.4620,500
12 Sept 202230.2530.2530.2530.2529.71-
09 Sept 202230.2530.2530.2530.2529.71-
08 Sept 202230.5030.5030.2530.2529.712,400
07 Sept 202228.9329.9028.9329.9029.363,300
06 Sept 202231.0031.0031.0031.0030.44300
02 Sept 202231.0531.0531.0531.0530.49700
01 Sept 202230.5231.6930.5231.3030.744,200
31 Aug 202233.0033.1132.3632.3631.781,100
30 Aug 202233.0033.0033.0033.0032.41600
29 Aug 202232.5433.0032.5433.0032.413,900
26 Aug 202233.0433.0433.0433.0432.45200
25 Aug 202232.2634.0832.0633.0132.421,800
24 Aug 202232.2432.2432.2432.2431.66-
23 Aug 202232.2332.2532.2332.2431.665,500
22 Aug 202232.0032.0032.0032.0031.42-
19 Aug 202232.2832.6732.0032.0031.421,400
18 Aug 202232.2832.2832.2832.2831.70200
17 Aug 202232.3032.3032.2832.2831.701,800
16 Aug 202231.8931.8931.8031.8031.23300
15 Aug 202231.2732.0031.2732.0031.422,400
12 Aug 202231.3231.3231.3231.3230.76600
11 Aug 202231.6931.6931.1431.3030.741,000
10 Aug 202230.5231.0230.5231.0230.461,100
09 Aug 202230.1530.1530.1530.1529.61-
08 Aug 202231.0831.0830.1030.1529.611,400
05 Aug 202230.6830.6830.6830.6830.131,100
04 Aug 202230.1531.7630.1531.0030.441,700
03 Aug 202230.8831.0930.8831.0930.531,400
02 Aug 202231.5831.5831.4031.4030.842,900
01 Aug 202230.0030.9130.0030.3029.751,900
29 Jul 202230.0030.0028.5328.5328.0218,200
28 Jul 202229.0829.0829.0829.0828.56300
27 Jul 202228.7829.3928.7829.2028.671,600
26 Jul 202228.5628.5628.5628.5628.05200
25 Jul 202228.5528.5528.5528.5528.04-
22 Jul 202228.5528.5528.5528.5528.04200
21 Jul 202229.1529.1529.1529.1528.63-
20 Jul 202229.2229.2229.1129.1528.63700
19 Jul 202228.8028.8028.8028.8028.28300
18 Jul 202227.5728.9227.5728.2827.77900
15 Jul 202228.0428.1228.0428.1227.61700
14 Jul 202227.5027.5027.5027.5027.011,500
13 Jul 202227.8927.8927.8927.8927.39600
12 Jul 202227.7528.4127.7527.9027.404,700
11 Jul 202227.6628.7527.6628.3027.793,900
08 Jul 202228.7528.7528.3228.7528.23300
07 Jul 202228.2528.3328.2528.3327.8215,200
06 Jul 202227.2327.9127.2327.9127.4113,700
05 Jul 202228.2528.6628.2028.6628.142,800
01 Jul 202228.0128.5028.0128.2727.762,200
30 Jun 202228.6029.9928.6029.1528.63700
29 Jun 202229.3529.5029.3529.5028.971,800
28 Jun 202229.3530.0529.3530.0529.51800
27 Jun 202229.6229.6229.6229.6229.09-
24 Jun 202229.2229.6329.2229.6229.092,200
23 Jun 202229.7229.7228.8129.4528.923,900
22 Jun 202230.7630.7630.0030.0429.50600
21 Jun 202232.0032.0031.7731.9631.392,800
17 Jun 202232.9532.9532.3532.3531.771,400
16 Jun 202233.4533.4532.9832.9832.391,400
15 Jun 202233.6233.6231.6832.3531.771,000
14 Jun 202233.5033.8533.0433.0432.453,100
13 Jun 202233.8933.9933.3533.8533.247,400
10 Jun 202234.7035.3934.7035.3934.75500
09 Jun 202235.8136.0735.5335.5334.89600
08 Jun 202235.1935.1935.1935.1934.56300
07 Jun 202234.6534.6534.6534.6534.036,100
06 Jun 202234.8034.8034.6534.6534.034,200
03 Jun 202234.6234.6233.9334.0233.412,000
02 Jun 202234.8834.8834.8834.8834.25500
01 Jun 202235.0635.0634.5134.5133.892,600
31 May 202234.1334.4934.1334.4933.871,000
27 May 202235.1135.4035.1135.4034.76600
26 May 202235.5735.6035.4635.4634.82800
25 May 202235.5735.7135.5535.5534.912,600
24 May 202234.3434.3434.3434.3433.72100
23 May 202234.1734.6934.1734.3433.72500
20 May 202234.0034.0834.0034.0833.471,000
19 May 202233.1733.4432.8333.3632.762,200
18 May 202233.1233.1233.1233.1232.52800
17 May 202233.0033.4033.0033.4032.803,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...