Canada markets close in 3 hours 52 minutes

Mitsubishi Corporation (MSBHF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
22.35-0.44 (-1.95%)
As of 11:47AM EDT. Market open.
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 202422.6822.7922.0022.3522.3566,003
Apr 24, 202422.8923.1622.5022.7922.791,007,500
Apr 23, 202422.1023.0022.1022.6722.6713,100
Apr 22, 202422.8022.8022.4722.4722.4710,400
Apr 19, 202422.5022.9422.5022.7022.7022,100
Apr 18, 202422.2522.5022.2522.3322.3318,000
Apr 17, 202422.4222.4222.0022.1722.1713,000
Apr 16, 202423.1023.4322.5022.6922.6917,800
Apr 15, 202422.8923.9022.8923.2623.2611,700
Apr 12, 202423.3523.6023.2023.2023.2024,800
Apr 11, 202424.1824.1823.4023.4823.489,700
Apr 10, 202423.6024.0923.0523.2323.2311,400
Apr 09, 202424.2724.2723.6023.6023.6017,000
Apr 08, 202423.9823.9823.0123.2523.2550,000
Apr 05, 202422.8423.2022.8423.1923.1938,400
Apr 04, 202423.2823.2822.9122.9122.9115,700
Apr 03, 202422.7123.1721.8723.1723.1742,800
Apr 02, 202420.8322.7120.8322.6922.6920,900
Apr 01, 202422.5622.9822.5622.6922.6915,800
Mar 28, 202423.2523.7522.8723.2523.2523,600
Mar 28, 20240.231 Dividend
Mar 27, 202423.2923.4723.1023.4123.1823,200
Mar 26, 202424.1224.1222.9023.2122.9811,300
Mar 25, 202424.0024.0023.4523.5423.3114,000
Mar 22, 202423.6224.5222.8223.5023.27188,700
Mar 21, 202422.8024.0722.8023.6223.3937,000
Mar 20, 202422.6723.5022.6723.2823.0536,700
Mar 19, 202423.3023.4022.6723.2823.0551,400
Mar 18, 202422.7523.4122.7322.8822.6526,700
Mar 15, 202421.7822.4521.7822.4522.23114,700
Mar 14, 202421.8021.8021.3021.4521.2425,300
Mar 13, 202420.9522.3020.9521.7221.5139,900
Mar 12, 202421.8522.1921.5122.0021.7826,100
Mar 11, 202422.0022.5421.3521.5121.30176,600
Mar 08, 202423.4123.4122.2022.3622.1454,700
Mar 07, 202422.7322.7321.9522.1421.92182,500
Mar 06, 202422.4022.4122.0122.2222.0079,600
Mar 05, 202421.7921.9021.3021.7521.5496,900
Mar 04, 202421.9021.9321.6121.7921.5731,900
Mar 01, 202421.7821.9021.5921.9021.6823,800
Feb 29, 202421.5821.5821.3021.4021.1988,900
Feb 28, 202422.0022.0021.2121.4021.1935,800
Feb 27, 202422.2522.2521.7121.7821.5724,900
Feb 26, 202422.0022.2521.7022.0021.7841,900
Feb 23, 202421.6222.2521.6221.7521.5471,700
Feb 22, 202421.6022.0021.6021.7521.5427,900
Feb 21, 202421.3221.3221.0021.0020.7975,300
Feb 20, 202420.6221.7320.6220.8920.6849,700
Feb 16, 202420.2520.6619.4820.4020.2029,400
Feb 15, 202419.4519.9919.3719.7819.5822,100
Feb 14, 202419.4919.8719.1119.8719.678,100
Feb 13, 202419.1819.8719.0519.0618.8739,800
Feb 12, 202419.2319.2318.6718.8218.6321,800
Feb 09, 202418.9819.3618.4518.6818.5017,200
Feb 08, 202418.6018.9918.0218.6018.4219,100
Feb 07, 202418.4019.6018.4018.7918.6016,800
Feb 06, 202417.7018.5217.7018.3618.1822,300
Feb 05, 202417.4017.4016.6816.9516.7838,500
Feb 02, 202416.4917.5016.4917.4017.2312,500
Feb 01, 202417.5117.6017.0917.6017.4313,800
Jan 31, 202417.5017.5017.2317.2317.0621,600
Jan 30, 202417.1817.6116.8817.2517.0843,900
Jan 29, 202417.8817.8816.9917.1516.9821,400
Jan 26, 202417.5917.5916.8816.9316.7619,600
Jan 25, 202417.7817.7816.9016.9016.7328,500
Jan 24, 202417.2517.9217.0017.3317.16157,100
Jan 23, 202416.6118.0816.6117.6717.5011,800
Jan 22, 202417.8018.0017.6217.8117.6323,200
Jan 19, 202417.8017.8017.0217.5317.3619,200
Jan 18, 202417.0018.0417.0017.3617.1962,600
Jan 17, 202417.1017.4517.0017.2717.1054,800
Jan 16, 202417.0017.1016.8216.8216.6528,900
Jan 12, 202416.5016.7416.5016.6716.5119,900
Jan 11, 202416.4016.4416.1516.3316.1726,900
Jan 10, 202416.4516.4516.1316.2016.0414,100
Jan 09, 202416.5916.6116.0016.0915.9310,100
Jan 08, 202416.2316.6416.2216.6316.4719,000
Jan 05, 202416.0016.3616.0016.3616.2013,600
Jan 04, 202415.9016.1415.9016.0215.8617,200
Jan 03, 202415.8016.2815.5216.2816.127,800
Jan 02, 202415.9016.2515.8315.9615.8018,800
Dec 29, 202316.2516.4315.8815.9215.768,200
Dec 28, 202316.6716.6815.3316.1616.0015,900
Dec 28, 20233:1 Stock Split
Dec 27, 202315.8315.9815.3415.6715.529,900
Dec 26, 202315.7215.9815.5115.8315.6824,300
Dec 22, 202315.4215.9715.2415.6615.5112,000
Dec 21, 202315.3515.6015.1615.3815.2324,900
Dec 20, 202315.1615.6615.1315.5015.3515,900
Dec 19, 202315.3415.5915.3315.4515.3040,200
Dec 18, 202314.6815.6614.6815.4215.2733,300
Dec 15, 202315.6415.8515.5815.5815.4316,500
Dec 14, 202315.5715.9315.2215.6415.4924,300
Dec 13, 202315.4815.5815.2815.5815.426,900
Dec 12, 202315.6715.8015.0815.3715.228,100
Dec 11, 202315.5115.7615.2715.7515.5927,300
Dec 08, 202315.5015.7015.3615.7015.5517,400
Dec 07, 202315.6315.9715.2815.7715.6120,400
Dec 06, 202315.6915.8115.6015.6715.5115,000
Dec 05, 202315.4715.6215.4615.5515.4014,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...