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

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Nov 2021	30.40	30.65	30.22	30.22	30.22	3,500
24 Nov 2021	30.82	30.82	30.82	30.82	30.82	600
23 Nov 2021	30.99	30.99	30.82	30.82	30.82	300
22 Nov 2021	32.00	32.00	30.87	30.87	30.87	2,700
19 Nov 2021	30.59	30.59	30.50	30.50	30.50	6,300
18 Nov 2021	29.33	30.50	29.33	30.00	30.00	1,200
17 Nov 2021	30.57	30.57	30.00	30.00	30.00	1,400
16 Nov 2021	30.87	30.87	30.87	30.87	30.87	500
15 Nov 2021	30.53	30.53	30.08	30.15	30.15	2,700
12 Nov 2021	30.21	30.80	30.21	30.80	30.80	500
11 Nov 2021	29.65	30.27	29.65	30.27	30.27	300
10 Nov 2021	29.90	30.25	29.42	29.60	29.60	7,900
09 Nov 2021	30.40	30.40	30.40	30.40	30.40	500
08 Nov 2021	30.05	30.64	30.05	30.33	30.33	6,200
05 Nov 2021	30.16	31.73	30.16	31.73	31.73	3,700
04 Nov 2021	32.59	32.59	31.64	31.80	31.80	2,100
03 Nov 2021	32.05	32.05	32.05	32.05	32.05	500
02 Nov 2021	32.28	32.28	32.28	32.28	32.28	200
01 Nov 2021	31.55	31.55	31.55	31.55	31.55	-
29 Oct 2021	31.64	31.96	31.55	31.55	31.55	1,400
28 Oct 2021	31.99	31.99	31.44	31.44	31.44	2,100
27 Oct 2021	30.81	32.52	30.80	32.52	32.52	1,100
26 Oct 2021	31.94	31.94	31.80	31.80	31.80	1,500
25 Oct 2021	30.80	31.35	30.63	31.35	31.35	4,000
22 Oct 2021	31.82	31.82	30.81	30.81	30.81	600
21 Oct 2021	31.22	31.22	30.67	31.15	31.15	600
20 Oct 2021	32.47	32.47	32.47	32.47	32.47	-
19 Oct 2021	32.47	32.47	32.47	32.47	32.47	200
18 Oct 2021	31.95	31.95	31.95	31.95	31.95	300
15 Oct 2021	32.74	32.74	32.74	32.74	32.74	400
14 Oct 2021	32.19	32.19	32.19	32.19	32.19	-
13 Oct 2021	31.99	32.34	31.99	32.19	32.19	800
12 Oct 2021	31.89	31.89	31.89	31.89	31.89	200
11 Oct 2021	31.31	32.34	31.31	31.86	31.86	1,700
08 Oct 2021	30.47	30.79	30.47	30.79	30.79	1,600
07 Oct 2021	31.95	31.96	31.58	31.80	31.80	1,900
06 Oct 2021	31.58	32.22	31.58	32.21	32.21	2,300
05 Oct 2021	31.53	32.00	31.53	31.60	31.60	1,100
04 Oct 2021	30.40	30.40	30.35	30.37	30.37	1,400
01 Oct 2021	31.02	31.12	30.70	31.12	31.12	2,400
30 Sept 2021	32.64	32.64	31.02	31.75	31.75	3,000
29 Sept 2021	31.83	32.23	31.03	31.03	31.03	1,400
29 Sept 2021	0.601 Dividend
28 Sept 2021	31.02	32.47	31.02	31.85	31.25	5,500
27 Sept 2021	31.11	32.45	31.11	32.14	31.53	900
24 Sept 2021	31.80	31.80	31.80	31.80	31.20	200
23 Sept 2021	31.82	31.82	31.07	31.78	31.18	1,300
22 Sept 2021	32.27	32.27	30.95	31.73	31.13	5,500
21 Sept 2021	32.50	32.68	31.86	31.86	31.26	3,400
20 Sept 2021	32.19	32.58	31.45	32.48	31.87	7,200
17 Sept 2021	32.24	32.80	32.24	32.24	31.63	1,900
16 Sept 2021	32.40	33.16	32.40	33.16	32.53	3,000
15 Sept 2021	32.72	32.72	32.72	32.72	32.10	300
14 Sept 2021	32.62	33.18	32.62	32.66	32.04	2,400
13 Sept 2021	32.58	33.23	32.58	33.23	32.60	200
10 Sept 2021	33.00	33.37	32.50	32.67	32.05	2,900
09 Sept 2021	31.95	32.50	31.88	32.34	31.73	1,300
08 Sept 2021	31.78	31.78	31.61	31.61	31.01	5,200
07 Sept 2021	31.95	31.95	31.24	31.37	30.78	3,200
03 Sept 2021	31.00	31.39	31.00	31.39	30.80	2,800
02 Sept 2021	30.50	30.60	30.50	30.60	30.02	11,000
01 Sept 2021	30.23	30.53	29.98	30.35	29.78	8,200
31 Aug 2021	30.24	30.24	30.13	30.24	29.67	1,000
30 Aug 2021	30.00	30.14	30.00	30.14	29.57	300
27 Aug 2021	29.80	29.80	29.80	29.80	29.24	700
26 Aug 2021	29.01	29.69	29.01	29.69	29.13	300
25 Aug 2021	29.50	29.50	28.59	28.59	28.05	4,100
24 Aug 2021	29.00	29.50	29.00	29.50	28.94	1,100
23 Aug 2021	29.38	29.38	29.25	29.25	28.70	300
20 Aug 2021	29.11	29.50	28.71	29.03	28.48	1,400
19 Aug 2021	29.07	29.88	29.07	29.75	29.19	1,200
18 Aug 2021	29.34	29.34	29.34	29.34	28.79	1,000
17 Aug 2021	29.08	29.23	29.08	29.23	28.68	1,100
16 Aug 2021	29.00	30.07	29.00	29.66	29.10	900
13 Aug 2021	29.77	30.29	29.60	29.78	29.22	3,000
12 Aug 2021	29.65	29.90	29.50	29.90	29.34	1,000
11 Aug 2021	29.50	29.85	29.50	29.85	29.29	7,100
10 Aug 2021	27.98	28.97	27.98	28.77	28.23	2,000
09 Aug 2021	29.00	29.38	29.00	29.28	28.73	800
06 Aug 2021	28.88	28.88	28.88	28.88	28.34	2,900
05 Aug 2021	28.26	29.32	28.26	28.88	28.34	2,800
04 Aug 2021	29.43	29.43	28.27	29.18	28.63	1,500
03 Aug 2021	28.95	29.26	28.95	29.26	28.71	12,100
02 Aug 2021	28.95	28.95	28.43	28.43	27.89	25,800
30 Jul 2021	28.81	28.81	28.35	28.35	27.82	600
29 Jul 2021	28.46	28.46	27.55	28.26	27.73	5,500
28 Jul 2021	28.30	28.46	28.05	28.46	27.92	3,700
27 Jul 2021	27.92	27.92	27.92	27.92	27.39	400
26 Jul 2021	27.93	27.93	27.93	27.93	27.40	300
23 Jul 2021	27.90	28.13	27.55	27.74	27.22	2,900
22 Jul 2021	27.56	28.30	27.55	27.93	27.40	1,100
21 Jul 2021	27.58	27.58	27.01	27.55	27.03	1,300
20 Jul 2021	27.58	27.76	27.50	27.76	27.24	900
19 Jul 2021	28.30	28.30	27.00	27.99	27.46	2,100
16 Jul 2021	28.10	28.10	27.70	27.85	27.32	9,700
15 Jul 2021	27.99	28.00	27.95	28.00	27.47	1,900
14 Jul 2021	28.50	28.50	28.24	28.24	27.71	2,700
13 Jul 2021	28.29	28.29	28.00	28.01	27.48	1,500
12 Jul 2021	28.08	28.08	27.20	27.20	26.69	300
09 Jul 2021	28.10	28.28	28.00	28.25	27.72	1,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,044.03-266.34(-3.64%)

FTSE 25022,537.89-742.07(-3.19%)

AIM1,181.62-22.34(-1.86%)

GBP/EUR1.1779-0.0100(-0.84%)

GBP/USD1.3342+0.0022(+0.16%)

BTC-GBP41,063.21+276.55(+0.68%)

Mitsubishi Corporation (MSBHF)

FTSE 100
7,044.03
-266.34(-3.64%)

FTSE 250
22,537.89
-742.07(-3.19%)

AIM
1,181.62
-22.34(-1.86%)

GBP/EUR
1.1779
-0.0100(-0.84%)

GBP/USD
1.3342
+0.0022(+0.16%)

BTC-GBP
41,063.21
+276.55(+0.68%)