Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Mitsubishi Corp Ord (OP:MSBHF)

34.20 UNCHANGED

Streaming Delayed Price Updated: 3:59 PM EDT, Mar 24, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 24, 2026	32.71	34.61	31.53	34.20	22,586	+0.58(+1.73%)
Mar 23, 2026	33.00	34.50	31.87	33.62	55,179	+0.62(+1.88%)
Mar 20, 2026	32.06	34.00	32.06	33.00	5,463	-0.36(-1.08%)
Mar 19, 2026	34.02	34.60	33.36	33.36	10,545	-0.64(-1.88%)
Mar 18, 2026	34.17	35.08	34.00	34.00	19,016	+0.25(+0.74%)
Mar 17, 2026	33.53	34.05	33.41	33.75	14,928	+0.67(+2.03%)
Mar 16, 2026	32.50	33.31	32.16	33.08	25,733	+0.48(+1.46%)
Mar 13, 2026	32.89	33.28	32.47	32.60	7,180	+0.35(+1.08%)
Mar 12, 2026	32.51	32.98	31.53	32.26	4,551	-0.26(-0.80%)
Mar 11, 2026	31.37	34.00	31.37	32.51	5,139	-0.74(-2.21%)
Mar 10, 2026	32.63	33.60	32.63	33.25	12,310	+1.52(+4.81%)
Mar 09, 2026	28.54	31.73	28.54	31.73	31,737	+0.28(+0.89%)
Mar 06, 2026	31.33	33.00	31.00	31.45	6,004	-0.88(-2.71%)
Mar 05, 2026	32.64	33.00	32.00	32.32	11,280	+0.31(+0.97%)
Mar 04, 2026	32.11	33.17	32.01	32.01	14,011	-1.48(-4.42%)
Mar 03, 2026	31.54	33.50	31.31	33.49	40,227	-0.53(-1.55%)
Mar 02, 2026	33.74	34.88	32.64	34.02	11,004	-0.19(-0.55%)
Feb 27, 2026	34.88	34.88	33.74	34.20	6,589	-0.26(-0.76%)
Feb 26, 2026	35.00	35.00	33.50	34.47	18,598	+0.96(+2.86%)
Feb 25, 2026	33.57	34.54	33.25	33.51	13,680	+0.06(+0.19%)
Feb 24, 2026	33.05	33.58	32.46	33.45	54,195	+0.40(+1.20%)
Feb 23, 2026	32.55	33.05	32.23	33.05	4,333	+0.14(+0.44%)
Feb 20, 2026	32.46	33.05	31.54	32.91	321,186	+0.68(+2.11%)
Feb 19, 2026	32.39	32.67	31.84	32.23	69,267	+0.10(+0.31%)
Feb 18, 2026	31.88	32.45	31.88	32.12	2,551	+0.13(+0.42%)
Feb 17, 2026	31.00	33.48	31.00	31.99	46,778	-1.64(-4.87%)
Feb 13, 2026	33.54	33.80	30.88	33.63	37,917	+0.35(+1.05%)
Feb 12, 2026	34.53	34.53	33.03	33.28	48,146	-0.48(-1.44%)
Feb 11, 2026	34.39	34.53	32.97	33.77	48,272	+0.20(+0.60%)
Feb 10, 2026	32.21	33.70	32.21	33.56	65,481	+1.21(+3.74%)
Feb 09, 2026	32.00	32.35	31.75	32.35	20,668	+1.05(+3.37%)
Feb 06, 2026	30.51	31.30	30.16	31.30	21,906	+1.88(+6.39%)
Feb 05, 2026	28.88	29.50	27.40	29.42	29,404	+1.72(+6.21%)
Feb 04, 2026	27.38	28.00	27.20	27.70	21,147	+0.80(+2.97%)
Feb 03, 2026	27.00	27.18	26.75	26.90	12,428	+0.07(+0.26%)
Feb 02, 2026	26.73	27.06	26.71	26.83	3,723	+0.13(+0.50%)
Jan 30, 2026	26.72	27.05	26.40	26.70	8,581	+0.28(+1.08%)
Jan 29, 2026	26.82	26.82	26.40	26.41	12,776	-0.29(-1.08%)
Jan 28, 2026	26.48	26.75	26.21	26.70	9,913	+0.66(+2.55%)
Jan 27, 2026	26.00	26.33	25.91	26.04	6,386	+0.25(+0.95%)
Jan 26, 2026	25.73	26.00	25.00	25.79	19,304	+0.49(+1.96%)
Jan 23, 2026	25.27	25.85	24.55	25.30	14,097	-0.58(-2.25%)
Jan 22, 2026	25.60	25.92	24.54	25.88	9,053	+0.25(+0.99%)
Jan 21, 2026	25.60	25.88	25.42	25.62	5,490	+0.02(+0.09%)
Jan 20, 2026	25.27	26.10	25.27	25.60	42,909	-0.15(-0.58%)
Jan 16, 2026	25.75	25.95	25.22	25.75	12,077	-0.20(-0.77%)
Jan 15, 2026	25.88	26.18	25.60	25.95	8,475	+0.36(+1.41%)
Jan 14, 2026	25.57	25.59	25.37	25.59	8,434	+0.31(+1.23%)
Jan 13, 2026	25.00	25.42	25.00	25.28	8,373	+0.33(+1.32%)
Jan 12, 2026	24.62	25.00	23.84	24.95	5,105	+0.41(+1.69%)
Jan 09, 2026	24.13	24.54	23.99	24.54	6,958	+0.58(+2.42%)
Jan 08, 2026	23.98	24.13	23.88	23.96	3,582	+0.29(+1.23%)
Jan 07, 2026	23.62	23.67	23.31	23.67	1,711	+0.16(+0.67%)
Jan 06, 2026	23.60	24.12	23.51	23.51	33,862	-0.09(-0.38%)
Jan 05, 2026	22.80	23.60	22.80	23.60	19,678	+0.46(+2.01%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Mitsubishi Corp Ord (OP:MSBHF)

Historical Prices