Mitsubishi Corporation (MSBHF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

33.92

+0.43

(+1.28%)

At close: 02:02PM EST

Time period:

04 Feb 2022 - 04 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Feb 2023	34.42	34.42	33.90	33.92	33.92	2,000
02 Feb 2023	33.60	33.60	33.49	33.49	33.49	900
01 Feb 2023	33.78	33.78	33.32	33.32	33.32	700
31 Jan 2023	33.65	33.65	33.65	33.65	33.65	500
30 Jan 2023	33.83	33.83	33.42	33.42	33.42	1,200
27 Jan 2023	34.52	34.52	34.52	34.52	34.52	300
26 Jan 2023	34.33	34.34	34.03	34.03	34.03	1,700
25 Jan 2023	33.82	34.31	33.82	34.04	34.04	1,500
24 Jan 2023	34.00	34.01	33.74	34.01	34.01	4,800
23 Jan 2023	33.39	33.50	33.39	33.42	33.42	1,500
20 Jan 2023	33.03	33.77	33.03	33.77	33.77	1,900
19 Jan 2023	33.47	34.00	33.00	34.00	34.00	3,700
18 Jan 2023	33.96	33.96	33.33	33.44	33.44	6,700
17 Jan 2023	33.86	33.86	33.47	33.81	33.81	10,100
13 Jan 2023	33.65	34.00	33.55	33.88	33.88	3,200
12 Jan 2023	32.95	33.34	32.95	33.30	33.30	3,500
11 Jan 2023	31.58	32.25	31.42	32.25	32.25	900
10 Jan 2023	31.88	31.88	31.88	31.88	31.88	400
09 Jan 2023	31.38	32.25	31.12	31.62	31.62	1,000
06 Jan 2023	31.38	32.28	31.38	31.83	31.83	2,300
05 Jan 2023	32.45	32.45	31.76	31.92	31.92	1,500
04 Jan 2023	31.37	32.10	31.37	31.62	31.62	4,000
03 Jan 2023	32.67	32.74	31.65	32.15	32.15	900
30 Dec 2022	31.35	31.75	31.35	31.75	31.75	900
29 Dec 2022	31.73	31.73	31.24	31.24	31.24	1,200
28 Dec 2022	32.09	32.19	32.09	32.19	32.19	15,100
27 Dec 2022	32.25	32.40	32.25	32.40	32.40	3,800
23 Dec 2022	31.58	31.58	31.58	31.58	31.58	500
22 Dec 2022	32.75	32.75	32.67	32.67	32.67	300
21 Dec 2022	32.00	32.00	32.00	32.00	32.00	-
20 Dec 2022	32.00	32.00	32.00	32.00	32.00	1,000
19 Dec 2022	32.00	32.36	32.00	32.00	32.00	1,200
16 Dec 2022	31.75	32.85	31.75	32.30	32.30	3,000
15 Dec 2022	32.23	32.23	32.23	32.23	32.23	1,600
14 Dec 2022	32.20	33.82	32.20	33.82	33.82	600
13 Dec 2022	32.20	32.20	32.20	32.20	32.20	800
12 Dec 2022	32.72	32.72	32.10	32.10	32.10	1,500
09 Dec 2022	32.84	33.02	32.84	33.02	33.02	400
08 Dec 2022	32.75	32.75	32.75	32.75	32.75	-
07 Dec 2022	33.00	33.00	32.75	32.75	32.75	900
06 Dec 2022	32.25	32.26	32.18	32.18	32.18	2,300
05 Dec 2022	32.49	32.49	32.10	32.25	32.25	3,200
02 Dec 2022	32.79	32.90	32.71	32.71	32.71	63,200
01 Dec 2022	33.38	33.38	33.38	33.38	33.38	100
30 Nov 2022	33.50	33.70	33.12	33.12	33.12	1,700
29 Nov 2022	32.98	32.98	31.96	31.96	31.96	5,100
28 Nov 2022	33.80	33.80	33.80	33.80	33.80	500
25 Nov 2022	32.75	32.75	32.75	32.75	32.75	-
23 Nov 2022	32.80	33.06	32.49	32.75	32.75	5,000
22 Nov 2022	31.63	31.63	31.63	31.63	31.63	100
21 Nov 2022	31.52	31.63	31.08	31.63	31.63	3,900
18 Nov 2022	31.80	31.80	30.41	30.70	30.70	1,400
17 Nov 2022	30.39	30.39	30.39	30.39	30.39	-
16 Nov 2022	30.39	30.39	30.39	30.39	30.39	400
15 Nov 2022	30.99	30.99	30.27	30.27	30.27	600
14 Nov 2022	31.35	31.35	31.35	31.35	31.35	400
11 Nov 2022	31.35	31.35	31.35	31.35	31.35	100
10 Nov 2022	31.00	31.35	30.95	31.35	31.35	4,000
09 Nov 2022	29.70	29.70	29.70	29.70	29.70	-
08 Nov 2022	30.00	30.05	29.70	29.70	29.70	1,000
07 Nov 2022	30.00	30.00	29.28	30.00	30.00	1,200
04 Nov 2022	29.28	29.28	29.28	29.28	29.28	100
03 Nov 2022	28.64	28.70	28.64	28.70	28.70	300
02 Nov 2022	28.30	28.92	28.30	28.92	28.92	1,100
01 Nov 2022	28.41	28.41	28.32	28.32	28.32	700
31 Oct 2022	26.47	27.15	26.47	27.15	27.15	600
28 Oct 2022	27.00	27.84	26.78	27.56	27.56	5,400
27 Oct 2022	26.70	27.50	26.70	27.50	27.50	900
26 Oct 2022	28.03	28.03	28.03	28.03	28.03	-
25 Oct 2022	28.20	28.20	28.03	28.03	28.03	600
24 Oct 2022	26.82	27.53	26.82	27.25	27.25	2,900
21 Oct 2022	27.27	27.27	27.27	27.27	27.27	300
20 Oct 2022	27.03	27.03	26.50	26.77	26.77	2,400
19 Oct 2022	27.15	27.59	27.00	27.40	27.40	11,300
18 Oct 2022	27.30	27.47	27.02	27.46	27.46	3,500
17 Oct 2022	26.64	27.10	26.64	27.10	27.10	1,000
14 Oct 2022	27.87	27.87	27.87	27.87	27.87	100
13 Oct 2022	27.35	27.87	27.35	27.87	27.87	2,000
12 Oct 2022	27.83	27.83	27.49	27.60	27.60	4,500
11 Oct 2022	27.54	28.10	27.54	28.10	28.10	600
10 Oct 2022	29.00	29.00	29.00	29.00	29.00	2,700
07 Oct 2022	29.69	29.69	27.99	29.38	29.38	800
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,901.80+81.64(+1.04%)

FTSE 25020,593.46-21.23(-0.10%)

AIM889.79+1.03(+0.12%)

GBP/EUR1.1163-0.0042(-0.37%)

GBP/USD1.2056-0.0173(-1.41%)

BTC-GBP19,367.79-91.53(-0.47%)

Mitsubishi Corporation (MSBHF)

FTSE 100
7,901.80
+81.64(+1.04%)

FTSE 250
20,593.46
-21.23(-0.10%)

AIM
889.79
+1.03(+0.12%)

GBP/EUR
1.1163
-0.0042(-0.37%)

GBP/USD
1.2056
-0.0173(-1.41%)

BTC-GBP
19,367.79
-91.53(-0.47%)