Mitsubishi Corporation (PK) Historical Data - MTSUY

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.385	-2.22350563096	17.315	17.77	16.52	16911	17.02975741	CS
4	-1.74	-9.3197643278	18.67	18.9	16.52	10510	17.4975606	CS
12	-3.72	-18.014527845	20.65	21.7	16.52	8355	18.82977307	CS
26	-5.08	-23.0804179918	22.01	22.01	16.52	7510	19.53331844	CS
52	1.01969963	6.40905329432	15.91030037	25.04	14.99400035	6773	20.49066276	CS
156	4.30171971	34.0641766829	12.62828029	25.04	12.32840028	5799	20.37093725	CS
260	4.30171971	34.0641766829	12.62828029	25.04	12.32840028	5799	20.37093725	CS

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1732918200	16.93	0.41	2.48	16.8	16.93	16.6	6386
1732746540	16.52	-0.2	-1.20	16.649999	17.23	16.52	10254
1732660140	16.719999	-0.21	-1.24	16.62	16.914	16.62	6451
1732573560	16.93	-0.84	-4.73	16.9501	16.9501	16.82	33470
1732314000	17.77	0.91	5.40	17.315	17.77	16.86	14651
1732227900	16.86	-1.09	-6.07	17.335	17.34	16.86	13272
1732141740	17.95	0.43	2.43	17.76	17.95	16.87	15654
1732054800	17.525	0.01	0.09	17.95	17.95	17.09	5792
1731968640	17.51	0.06	0.37	17.51	17.51	17.175	13828
1731709260	17.4454	0.37	2.14	17.51	17.8456	17.08	5895
1731622800	17.08	-0.07	-0.41	17.51	17.51	17.08	6504
1731536760	17.15	-0.58	-3.24	17.2	17.95	17.15	6939
1731450480	17.725	-0.54	-2.93	17.73	18.146	17.418	4259
1731363600	18.26	0.33	1.84	18.255	18.9	18.255	5347
1731104400	17.93	-0.07	-0.39	17.92	18.62	17.72	22483
1731018540	18	-0.9	-4.76	18.67	18.67	18	9437
1730931600	18.9	1.01	5.65	18.385	18.9	18.05	4176
1730845680	17.89	0.17	0.96	17.2	17.9467	17.2	2686
1730759160	17.72	-0.61	-3.33	18.245	18.27	17.72	2338
1730496420	18.33	0.03	0.16	18.67	18.67	17.91	13439
1730409780	18.3	0.03	0.16	18.225	18.669	17.785	15353
1730323500	18.27	-0.04	-0.22	18.39	18.39	17.87	5277
1730237280	18.31	0.14	0.77	18.43	18.67	17.91	3364
1730150880	18.17	0.04	0.22	18.17	18.3	17.911	5595
1729891500	18.13	-0.2	-1.09	18.5	18.5	18.1	10002
1729805160	18.33	0.19	1.05	18.699	18.8968	18.33	4509
1729718940	18.14	0.07	0.39	18.08	18.5	18.08	15043
1729632300	18.07	-1.14	-5.93	18.75	19.267	18.07	9836
1729545600	19.21	-0.13	-0.66	19.19	19.67	18.8348	7244
1729286400	19.3385	-0.12	-0.62	19.47	19.73	19.025	4234
1729200000	19.46	-0.04	-0.21	19.011	20.15	19.011	32874
1729113960	19.5	0.4	2.07	20.03	20.99	19.07	6942
1729027680	19.105	-0.55	-2.77	19.74	20.4	19.105	4036
1728941220	19.65	0.53	2.77	19.94	20.1366	19.4359	6133
1728681900	19.12	-0.55	-2.77	19.895	20.66	19.12	2832
1728595560	19.665	-0.24	-1.18	19.885	20.3	19.27	8963
1728508800	19.9	-1.14	-5.42	20.07	20.5175	19.9	6844
1728422580	21.04	0.14	0.69	20.555	21.04	20.555	1611
1728336000	20.896	0.61	2.99	20.66	21.25	20.66	1785
1728077220	20.29	-0.46	-2.22	20.77	21.25	20.29	2665
1727990760	20.75	-0.24	-1.14	20.24	20.9975	20.24	632
1727904000	20.99	0.01	0.05	20.28	21.558	20.28	1389
1727818140	20.98	0.2	0.96	21.2	21.7	20.25	15851
1727731380	20.78	-0.92	-4.24	20.84	21.6185	20.65	8414
1727472000	21.7	0	0.00	21.1275	21.7	20.43	3700
1727386200	21.7	0.05	0.23	21.01	21.7	21.01	3843
1727299200	21.65	0.4	1.88	21.05	21.65	19.977	6139
1727212800	21.25	0.48	2.31	20.595	21.25	20.485	1466
1727126940	20.77	-0.68	-3.17	20.7	21.4	20.7	1590
1726867200	21.45	1.35	6.72	20	21.45	19.7	2333
1726781220	20.1	0.01	0.07	20.75	20.95	20.1	2832
1726694460	20.086	-0.44	-2.16	19.75	20.086	19.67	1078
1726608240	20.53	0.11	0.51	20.39	20.74	19.99	17200
1726521720	20.425	-1.02	-4.73	20.34	21	19.9075	15882
1726262940	21.44	1.34	6.67	20.415	21.44	20.1	11316
1726176540	20.1	0.08	0.40	19.62	20.35	19.62	11112
1726090140	20.02	0.06	0.30	19.65	20.02	19.53	4684
1726003500	19.96	-0.18	-0.89	19.945	20.1894	19.34	16356
1725917160	20.14	0.5	2.57	20.135	20.64	19.7007	5788
1725658020	19.635	-0.67	-3.28	20.65	20.65	19.387	6490
1725571440	20.3	-0.16	-0.77	20.185	20.85	20.02	11573
1725485040	20.4571	-0.26	-1.27	20.308	20.5	18.9	4225
1725398880	20.72	0.13	0.63	20.72	20.72	20.1728	2122

	Real-time Prices	Level 2
Dow Jones Indices
Toronto Stock Exchange
Toronto Stock Exchange Venture Exchange
OTCBB
New York Stock Exchange
NASDAQ
American Stock Exchange
OTCMarkets
Canadian Securities Exchange
OPRA
OPRA Indices
Forex

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

Mitsubishi Corporation (PK) (MTSUY)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Company

Business

Popular

Get The App

BLACK FRIDAY

Save up to 60%* for North American Extreme

1 year 40%, 2 years 40% and *3 years 60%

Trending Now

Toplists

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

Mitsubishi Corporation (PK) (MTSUY) Historical

Mitsubishi Corporation (PK) (MTSUY)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Company

Business

Popular

Get The App

BLACK FRIDAY

Save up to 60%* for Canadian Securities Exchange (CSE) Level 1 and 2

1 year 40%, 2 years 40% and *3 years 60%