UK markets closed

Mitsubishi Corporation (MSBHF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
34.08+0.72 (+2.14%)
At close: 03:33PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 May 202234.0034.0834.0034.0834.081,000
19 May 202233.1733.4432.8333.3633.362,200
18 May 202233.1233.1233.1233.1233.12800
17 May 202233.0033.4033.0033.4033.403,300
16 May 202233.1333.1333.0233.0233.02600
13 May 202233.0033.2632.4533.2633.261,400
12 May 202231.5032.0031.5032.0032.004,400
11 May 202232.0932.0931.7031.7031.701,700
10 May 202232.5532.5531.5231.7531.752,900
09 May 202233.5033.5032.8933.2833.284,100
06 May 202234.3634.5633.8034.1534.1510,100
05 May 202234.0334.0333.4033.4033.40900
04 May 202234.6334.6334.6334.6334.63300
03 May 202232.9633.8332.9633.8333.83700
02 May 202234.7334.7333.7633.7633.762,000
29 Apr 202233.3934.4033.3934.4034.401,400
28 Apr 202233.3533.4633.2033.4633.461,100
27 Apr 202233.4133.4133.1333.3533.351,400
26 Apr 202233.7533.8833.4133.6233.622,100
25 Apr 202234.0034.0633.4134.0634.062,000
22 Apr 202234.5034.5034.0334.0334.032,100
21 Apr 202235.5035.5034.8534.8534.8529,400
20 Apr 202235.4735.6935.0235.6535.6534,300
19 Apr 202236.1436.1434.8934.9134.914,100
18 Apr 202234.5035.2534.5035.2535.25400
14 Apr 202234.8934.8934.8934.8934.89200
13 Apr 202234.0034.2234.0034.2234.22800
12 Apr 202234.8534.8533.5533.8733.877,300
11 Apr 202234.0034.0033.7133.7133.71700
08 Apr 202234.1034.5833.4133.6933.695,600
07 Apr 202235.3035.3034.8535.1535.157,400
06 Apr 202235.5035.5035.1335.2735.274,900
05 Apr 202235.9236.0035.5036.0036.004,100
04 Apr 202236.4536.8736.2436.8736.871,000
01 Apr 202237.8037.8037.8037.8037.80-
31 Mar 202237.8537.8537.2037.8037.8019,900
30 Mar 202237.8137.8137.8137.8137.81500
30 Mar 20220.578 Dividend
29 Mar 202237.7837.7837.7837.7837.201,400
28 Mar 202237.9838.5637.7938.0037.421,800
25 Mar 202237.7539.0037.7538.3437.755,000
24 Mar 202237.7537.7537.7537.7537.17-
23 Mar 202237.0837.7537.0837.7537.17700
22 Mar 202236.8636.8636.8636.8636.30100
21 Mar 202236.4936.8636.4936.8636.301,900
18 Mar 202236.4936.4936.2536.2835.721,700
17 Mar 202235.1135.1135.1135.1134.57-
16 Mar 202235.1135.1135.1135.1134.57-
15 Mar 202235.0035.1134.7535.1134.576,800
14 Mar 202235.5036.4934.4535.5034.9612,700
11 Mar 202235.2935.9035.2935.5635.0216,000
10 Mar 202234.9934.9934.9934.9934.45700
09 Mar 202234.9535.1234.9535.1234.582,500
08 Mar 202235.0035.0734.3934.9534.423,600
07 Mar 202235.8736.4435.3836.2535.705,600
04 Mar 202235.8735.8734.6134.6134.081,500
03 Mar 202235.8735.8734.5134.8534.323,600
02 Mar 202233.7034.1333.7034.0933.573,500
01 Mar 202234.0034.0033.1033.2032.693,500
28 Feb 202232.6832.6832.6832.6832.18300
25 Feb 202233.3733.3733.3733.3732.86200
24 Feb 202233.5033.5032.5033.2532.744,800
23 Feb 202234.4034.4533.7534.4033.875,300
22 Feb 202235.2635.2634.9534.9534.42900
18 Feb 202235.8735.8735.8735.8735.32600
17 Feb 202236.5636.5635.6735.6735.123,300
16 Feb 202234.5034.5034.5034.5033.97100
15 Feb 202234.5034.5034.5034.5033.97300
14 Feb 202234.2435.1534.2035.1534.613,300
11 Feb 202234.6034.6233.7334.3733.846,200
10 Feb 202235.1535.1535.1535.1534.61-
09 Feb 202235.0035.1534.8735.1534.613,400
08 Feb 202233.7634.5733.7634.5734.041,200
07 Feb 202234.9634.9934.6234.6234.099,800
04 Feb 202232.9834.2332.9834.2333.711,200
03 Feb 202234.1234.1233.4333.4332.92300
02 Feb 202234.1334.1334.1334.1333.61-
01 Feb 202234.8034.8033.7034.1333.6111,100
31 Jan 202232.7034.4732.7034.0433.521,800
28 Jan 202234.0634.0633.4533.6833.16500
27 Jan 202234.0034.0033.2833.8133.2923,800
26 Jan 202233.5034.0033.5034.0033.482,300
25 Jan 202232.7834.4432.7033.9433.422,400
24 Jan 202234.5234.5233.2733.5533.043,200
21 Jan 202233.8433.8433.3033.6833.161,600
20 Jan 202234.6234.6234.6234.6234.09900
19 Jan 202234.0634.0634.0634.0633.54400
18 Jan 202235.0735.0734.1034.1233.601,800
14 Jan 202233.7534.1833.7534.1833.661,200
13 Jan 202234.9534.9534.9534.9534.42300
12 Jan 202233.5033.5033.0933.0932.582,500
11 Jan 202233.3233.3232.5932.9532.451,500
10 Jan 202232.3932.9831.6532.2731.782,000
07 Jan 202233.0733.1533.0033.0032.501,300
06 Jan 202232.5032.5031.9832.4731.974,400
05 Jan 202232.2533.0032.2532.5932.091,200
04 Jan 202231.5031.5031.5031.5031.02-
03 Jan 202231.5031.5031.5031.5031.02-
31 Dec 202131.5031.5031.5031.5031.023,300
30 Dec 202131.6331.6331.6331.6331.15-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...