Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mitsubishi Corp (OP: MSBHF )

21.67 -0.13 (-0.58%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2020 22.65 22.65 22.30 22.46 6,500 -0.54(-2.33%)
Oct 29, 2020 22.79 23.16 22.79 23.00 1,067 +0.15(+0.66%)
Oct 28, 2020 23.00 23.00 22.80 22.85 8,114 -0.49(-2.10%)
Oct 27, 2020 23.50 23.63 23.05 23.34 2,010 +0.17(+0.73%)
Oct 26, 2020 23.25 23.57 23.08 23.17 5,853 +0.11(+0.48%)
Oct 23, 2020 23.00 23.50 23.00 23.06 3,200 -0.39(-1.66%)
Oct 22, 2020 23.40 23.50 23.21 23.45 7,843 -0.16(-0.67%)
Oct 21, 2020 22.91 23.61 22.91 23.61 3,047 +0.06(+0.25%)
Oct 20, 2020 23.50 23.85 23.48 23.55 6,360 -0.12(-0.53%)
Oct 19, 2020 23.92 23.92 23.67 23.68 4,177 -0.18(-0.78%)
Oct 16, 2020 24.11 24.11 23.50 23.86 5,700 -0.14(-0.58%)
Oct 15, 2020 23.88 24.00 23.75 24.00 3,307 +0.33(+1.39%)
Oct 14, 2020 23.91 24.09 23.63 23.67 13,047 -0.12(-0.50%)
Oct 13, 2020 24.00 24.00 23.51 23.79 9,785 -0.63(-2.59%)
Oct 12, 2020 24.74 24.74 24.20 24.42 47,208 +0.26(+1.08%)
Oct 09, 2020 24.66 24.66 24.12 24.16 12,100 -0.11(-0.45%)
Oct 08, 2020 24.96 24.96 24.07 24.27 10,069 -0.10(-0.41%)
Oct 07, 2020 24.37 24.60 24.25 24.37 2,766 -0.13(-0.53%)
Oct 06, 2020 24.88 24.88 24.40 24.50 2,972 +0.56(+2.34%)
Oct 05, 2020 24.30 24.30 23.94 23.94 11,281 -0.00(-0.02%)
Oct 02, 2020 24.00 24.00 23.88 23.95 3,100 -0.05(-0.23%)
Oct 01, 2020 24.14 24.14 24.00 24.00 16,338 -0.14(-0.58%)
Sep 30, 2020 24.62 24.62 24.10 24.14 9,773 -0.36(-1.47%)
Sep 29, 2020 24.89 24.92 24.45 24.50 3,340 -0.56(-2.23%)
Sep 28, 2020 25.20 25.26 25.04 25.06 2,198 +0.12(+0.50%)
Sep 25, 2020 25.00 25.00 24.80 24.93 17,900 +0.07(+0.30%)
Sep 24, 2020 24.75 25.20 24.75 24.86 5,268 +0.02(+0.08%)
Sep 23, 2020 24.75 25.00 24.75 24.84 7,735 +0.66(+2.73%)
Sep 22, 2020 24.70 24.70 24.00 24.18 8,022 -0.14(-0.58%)
Sep 21, 2020 24.83 24.83 24.01 24.32 13,196 -0.58(-2.33%)
Sep 18, 2020 24.95 24.95 24.75 24.90 6,600 +0.14(+0.57%)
Sep 17, 2020 25.21 25.21 24.07 24.76 3,191 +0.21(+0.86%)
Sep 16, 2020 25.19 25.19 24.18 24.55 10,836 +0.11(+0.45%)
Sep 15, 2020 25.13 25.13 24.38 24.44 15,542 -0.29(-1.17%)
Sep 14, 2020 25.00 25.00 24.33 24.73 42,774 +0.41(+1.66%)
Sep 11, 2020 24.32 24.54 24.10 24.32 13,900 +0.01(+0.04%)
Sep 10, 2020 24.89 24.89 24.15 24.32 16,181 -0.18(-0.76%)
Sep 09, 2020 24.90 24.90 24.40 24.50 23,254 +0.26(+1.07%)
Sep 08, 2020 24.75 24.75 24.06 24.24 30,706 -0.61(-2.44%)
Sep 04, 2020 24.30 24.91 24.30 24.85 29,600 +0.11(+0.45%)
Sep 03, 2020 25.30 25.30 24.25 24.73 21,702 +0.08(+0.32%)
Sep 02, 2020 25.30 25.30 24.50 24.66 84,057 +0.01(+0.02%)
Sep 01, 2020 24.95 25.39 24.60 24.65 61,218 +0.23(+0.94%)
Aug 31, 2020 24.55 24.80 24.20 24.42 115,158 +1.89(+8.39%)
Aug 27, 2020 22.53 22.53 22.53 0 +0.00(+0.00%)
Aug 26, 2020 22.53 22.53 22.53 10 +0.00(+0.00%)
Aug 25, 2020 22.53 22.53 22.53 1 +0.00(+0.00%)
Aug 24, 2020 22.58 22.58 22.53 22.53 500 +1.28(+6.02%)
Aug 21, 2020 21.25 21.25 21.25 42 +0.00(+0.00%)
Aug 20, 2020 21.25 21.25 21.25 21.25 100 -1.03(-4.62%)
Aug 19, 2020 23.04 23.04 22.28 22.28 421 +0.43(+1.98%)
Aug 18, 2020 21.12 21.12 21.85 500 +0.73(+3.45%)
Aug 13, 2020 21.12 21.12 21.12 0 +0.00(+0.00%)
Aug 12, 2020 21.12 21.12 21.12 50 +0.00(+0.00%)
Aug 11, 2020 20.67 20.67 21.12 4,050 +0.45(+2.17%)
Aug 10, 2020 20.67 20.67 20.67 40 +0.00(+0.00%)
Aug 07, 2020 20.67 20.67 20.67 1 +0.00(+0.00%)
Aug 06, 2020 20.67 20.67 20.67 3 +0.00(+0.00%)
Aug 03, 2020 20.67 20.67 20.67 0 +1.56(+8.16%)
Jul 31, 2020 20.53 20.53 19.11 19.11 11,800 -2.30(-10.76%)
Jul 07, 2020 21.41 21.41 21.41 0 +0.94(+4.58%)
Jul 06, 2020 20.77 20.77 20.48 20.48 1,110 -0.82(-3.86%)
Jul 02, 2020 21.30 21.30 21.30 1,900 +0.00(+0.00%)
Jun 26, 2020 21.30 21.30 21.30 0 +0.08(+0.38%)
Jun 25, 2020 22.16 22.16 21.22 21.22 3,415 -0.34(-1.60%)
Jun 23, 2020 21.56 21.56 21.56 0 -1.44(-6.24%)
Jun 15, 2020 23.00 23.00 23.00 0 +0.00(+0.00%)
Jun 12, 2020 23.00 23.00 23.00 23.00 200 +0.63(+2.82%)
Jun 11, 2020 22.25 22.25 22.37 7,006 +0.12(+0.54%)
Jun 10, 2020 22.20 22.25 22.20 22.25 600 -0.90(-3.89%)
Jun 09, 2020 23.15 23.15 23.15 23.15 24,678 -0.65(-2.73%)
Jun 08, 2020 23.24 24.21 23.24 23.80 5,686 +0.08(+0.34%)
Jun 05, 2020 23.72 23.72 23.72 23.72 700 +0.55(+2.39%)
Jun 03, 2020 23.17 23.17 23.17 0 +0.00(+0.00%)
Jun 01, 2020 23.17 23.17 23.17 0 -0.23(-1.00%)
May 29, 2020 23.40 23.40 23.40 6 +0.00(+0.00%)
May 28, 2020 22.58 22.58 23.40 3,400 +0.82(+3.63%)
May 27, 2020 22.58 22.58 22.58 22.58 200 +0.87(+4.00%)
May 14, 2020 21.71 21.71 21.71 0 +0.26(+1.22%)
May 12, 2020 21.45 21.45 21.45 0 +0.00(+0.00%)
May 11, 2020 21.21 21.45 21.21 21.45 729 +0.20(+0.94%)
May 08, 2020 20.85 21.25 20.85 21.25 900 +0.33(+1.56%)
May 07, 2020 20.01 20.01 20.92 400 +0.91(+4.57%)
May 05, 2020 20.01 20.01 20.01 0 +0.00(+0.00%)
May 04, 2020 21.92 21.92 20.01 20.01 850 -0.71(-3.45%)
Apr 28, 2020 20.72 20.72 20.72 0 +0.38(+1.86%)
Apr 24, 2020 20.35 20.35 20.35 0 +0.60(+3.05%)
Apr 23, 2020 19.74 19.74 19.74 51 +0.00(+0.00%)
Apr 22, 2020 20.51 20.51 19.74 400 -0.77(-3.76%)
Apr 20, 2020 20.51 20.51 20.51 0 +0.00(+0.00%)
Apr 16, 2020 20.51 20.51 20.51 0 -0.40(-1.92%)
Apr 15, 2020 20.80 20.80 20.92 301 +0.12(+0.58%)
Apr 14, 2020 20.75 20.75 20.80 100 +0.05(+0.22%)
Apr 13, 2020 20.75 20.75 20.75 20.75 725 +0.17(+0.83%)
Apr 08, 2020 20.58 20.58 20.58 0 -0.78(-3.65%)
Apr 07, 2020 21.36 21.36 21.36 21.36 110 +1.50(+7.56%)
Apr 06, 2020 19.86 19.86 19.86 5 +0.00(+0.00%)
Apr 03, 2020 20.06 20.06 19.86 1,200 -0.20(-0.98%)
Apr 02, 2020 20.85 20.85 20.06 2,500 -0.79(-3.81%)
Apr 01, 2020 20.85 20.85 20.85 20.85 12,330 -0.28(-1.32%)
Mar 31, 2020 21.45 21.45 21.13 4,570 -0.32(-1.50%)
Mar 27, 2020 21.45 21.45 21.45 0 +0.00(+0.00%)
Mar 26, 2020 22.73 22.73 21.45 21.45 1,633 +0.29(+1.37%)
Mar 25, 2020 21.00 21.16 21.00 21.16 4,400 -0.18(-0.83%)
Mar 24, 2020 20.80 20.80 21.34 1,900 +0.54(+2.58%)
Mar 23, 2020 18.86 18.86 20.80 700 +1.94(+10.29%)
Mar 18, 2020 18.86 18.86 18.86 0 -2.78(-12.83%)
Mar 17, 2020 22.00 22.00 21.64 300 -0.36(-1.66%)
Mar 12, 2020 22.00 22.00 22.00 0 -2.00(-8.33%)
Mar 09, 2020 24.00 24.00 24.00 0 -1.11(-4.42%)
Mar 06, 2020 25.11 25.11 25.11 25.11 200 +0.36(+1.45%)
Mar 05, 2020 24.75 24.75 24.75 24.75 1,400 +0.24(+0.99%)
Mar 04, 2020 24.27 24.27 24.51 200 +0.23(+0.97%)
Mar 03, 2020 24.27 24.27 24.27 24.27 45,004 -0.23(-0.93%)
Mar 02, 2020 24.50 24.50 24.50 1 +0.00(+0.00%)
Feb 28, 2020 24.50 24.50 24.50 24.50 100 -0.49(-1.94%)
Feb 27, 2020 25.34 25.34 24.99 1,400 -0.35(-1.39%)
Feb 26, 2020 24.50 24.50 25.34 400 +0.84(+3.42%)
Feb 25, 2020 24.50 24.50 24.50 12 +0.00(+0.00%)
Feb 24, 2020 24.50 24.50 24.50 24.50 101 -1.54(-5.91%)
Feb 21, 2020 26.04 26.04 26.04 8,200 +0.00(+0.00%)
Feb 20, 2020 26.04 26.04 26.04 6,200 +0.00(+0.00%)
Feb 19, 2020 26.04 26.04 26.04 26.04 102 -0.32(-1.23%)
Feb 14, 2020 26.36 26.36 26.36 0 +0.00(+0.00%)
Feb 12, 2020 26.36 26.36 26.36 0 +0.97(+3.84%)
Feb 11, 2020 25.39 25.39 25.39 25.39 100 -1.77(-6.52%)
Feb 07, 2020 27.16 27.16 27.16 0 -0.10(-0.37%)
Feb 06, 2020 27.28 27.28 27.26 27.26 2,429 +0.15(+0.55%)
Feb 05, 2020 27.13 27.13 26.24 27.11 16,000 +0.80(+3.04%)
Feb 03, 2020 26.31 26.31 26.31 0 +0.03(+0.13%)
Jan 17, 2020 26.28 26.28 26.28 0 -0.18(-0.69%)
Jan 15, 2020 26.46 26.46 26.46 0 +0.00(+0.00%)
Jan 14, 2020 26.93 26.93 26.46 3,401 -0.47(-1.75%)
Jan 09, 2020 26.93 26.93 26.93 0 +0.00(+0.00%)
Jan 02, 2020 26.93 26.93 26.93 0 +0.00(+0.00%)
Dec 06, 2019 26.93 26.93 26.93 0 +0.00(+0.00%)
Dec 05, 2019 26.33 26.33 26.93 200 +0.60(+2.27%)
Dec 03, 2019 26.33 26.33 26.33 0 +1.26(+5.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.