Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mitsubishi Heavy Industries Ltd (OP: MHVYF )

8.350 -0.130 (-1.53%)
Streaming Delayed Price Updated: 2:08 PM EDT, May 22, 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 (%)
Nov 30, 2016 4.533 4.533 4.508 4.510 2,200 -0.03(-0.66%)
Nov 29, 2016 4.540 4.540 4.540 4.540 1,070 +0.04(+0.89%)
Nov 28, 2016 4.500 4.500 4.500 4.500 2,670 +0.21(+4.90%)
Nov 16, 2016 4.290 4.290 4.290 0 -0.17(-3.82%)
Nov 15, 2016 4.500 4.500 4.460 4.460 24,149 -0.04(-0.88%)
Nov 14, 2016 4.496 4.500 4.496 4.500 2,100 +0.14(+3.21%)
Nov 11, 2016 4.360 4.360 4.360 4.360 1,000 +0.29(+7.13%)
Nov 09, 2016 4.070 4.070 4.070 0 +0.02(+0.49%)
Nov 07, 2016 4.050 4.050 4.050 0 -0.02(-0.49%)
Nov 04, 2016 4.070 4.070 4.070 4.070 1,470 -0.04(-0.97%)
Nov 02, 2016 4.110 4.110 4.110 0 -0.13(-3.07%)
Oct 31, 2016 4.240 4.240 4.240 0 -0.15(-3.42%)
Oct 28, 2016 4.398 4.398 4.390 4.390 25,000 +0.06(+1.39%)
Oct 24, 2016 4.330 4.330 4.330 0 -0.02(-0.46%)
Oct 21, 2016 4.341 4.350 4.341 4.350 2,252 +0.06(+1.40%)
Oct 20, 2016 4.290 4.290 4.290 4.290 1,000 +0.10(+2.39%)
Oct 17, 2016 4.190 4.190 4.190 0 -0.08(-1.87%)
Oct 14, 2016 4.270 4.270 4.270 4.270 9,257 -0.04(-0.93%)
Oct 12, 2016 4.310 4.310 4.310 0 +0.19(+4.61%)
Oct 07, 2016 4.120 4.120 4.120 8 -0.02(-0.48%)
Oct 06, 2016 4.140 4.140 4.140 4.140 100 -0.01(-0.24%)
Oct 05, 2016 4.176 4.176 4.150 4.150 3,000 +0.05(+1.22%)
Oct 03, 2016 4.100 4.100 4.100 0 -0.03(-0.73%)
Sep 30, 2016 4.130 4.130 4.130 4.130 1,052 -0.13(-3.05%)
Sep 29, 2016 4.170 4.260 4.170 4.260 490 -0.04(-0.93%)
Sep 28, 2016 4.300 4.300 4.300 4.300 0 +0.00(+0.00%)
Sep 27, 2016 4.300 4.300 4.300 4.300 3,000 +0.03(+0.70%)
Sep 26, 2016 4.270 4.270 4.270 4.270 1,050 -0.14(-3.17%)
Sep 23, 2016 4.410 4.410 4.400 4.410 2,200 +0.04(+0.92%)
Sep 21, 2016 4.370 4.370 4.370 0 +0.13(+3.07%)
Sep 20, 2016 4.250 4.250 4.240 4.240 70,150 -0.05(-1.17%)
Sep 16, 2016 4.290 4.290 4.290 0 +0.09(+2.14%)
Sep 15, 2016 4.200 4.200 4.200 4.200 628 -0.10(-2.33%)
Sep 13, 2016 4.300 4.300 4.300 0 -0.04(-0.92%)
Sep 12, 2016 4.357 4.357 4.340 4.340 659 +0.00(+0.00%)
Sep 09, 2016 4.300 4.340 4.300 4.340 1,500 -0.03(-0.69%)
Sep 07, 2016 4.370 4.370 4.370 0 -0.02(-0.46%)
Sep 06, 2016 4.367 4.390 4.367 4.390 3,000 +0.10(+2.33%)
Aug 31, 2016 4.290 4.290 4.290 0 +0.08(+1.90%)
Aug 30, 2016 4.210 4.210 4.210 4.210 855 -0.01(-0.24%)
Aug 26, 2016 4.220 4.220 4.220 0 -0.03(-0.71%)
Aug 25, 2016 4.250 4.250 4.250 4.250 2,100 -0.06(-1.39%)
Aug 23, 2016 4.310 4.310 4.310 0 -0.08(-1.82%)
Aug 22, 2016 4.373 4.390 4.373 4.390 3,023 +0.01(+0.23%)
Aug 18, 2016 4.380 4.380 4.380 0 +0.01(+0.23%)
Aug 15, 2016 4.370 4.370 4.370 0 +0.09(+2.06%)
Aug 11, 2016 4.282 4.282 4.282 0 +0.01(+0.28%)
Aug 08, 2016 4.270 4.270 4.270 55 +0.08(+1.91%)
Aug 04, 2016 4.190 4.190 4.190 0 +0.12(+2.95%)
Aug 03, 2016 4.070 4.070 4.070 4.070 1,000 -0.07(-1.69%)
Aug 02, 2016 4.170 4.170 4.110 4.140 5,710 -0.07(-1.66%)
Aug 01, 2016 4.210 4.210 4.210 4.210 548 -0.01(-0.24%)
Jul 29, 2016 4.268 4.268 4.214 4.220 3,668 -0.24(-5.38%)
Jul 28, 2016 4.460 4.460 4.460 4.460 500 +0.01(+0.22%)
Jul 27, 2016 4.410 4.450 4.370 4.450 14,602 +0.13(+3.01%)
Jul 26, 2016 4.330 4.345 4.320 4.320 18,383 -0.14(-3.14%)
Jul 25, 2016 4.463 4.463 4.460 4.460 3,300 +0.00(+0.00%)
Jul 21, 2016 4.460 4.460 4.460 0 +0.02(+0.38%)
Jul 20, 2016 4.443 4.443 4.443 4.443 700 -0.05(-1.05%)
Jul 18, 2016 4.490 4.490 4.490 0 +0.04(+0.90%)
Jul 15, 2016 4.450 4.450 4.450 4.450 2,100 +0.04(+0.91%)
Jul 14, 2016 4.410 4.410 4.410 4.410 1,000 -0.01(-0.23%)
Jul 13, 2016 4.420 4.420 4.420 4.420 100 +0.01(+0.23%)
Jul 12, 2016 4.350 4.410 4.300 4.410 4,695 +0.13(+3.04%)
Jul 11, 2016 4.210 4.290 4.210 4.280 6,640 +0.13(+3.11%)
Jul 08, 2016 4.200 4.200 4.151 4.151 2,400 +0.06(+1.49%)
Jul 07, 2016 4.090 4.090 4.090 4.090 700 +0.07(+1.85%)
Jul 01, 2016 4.016 4.016 4.016 0 +0.09(+2.19%)
Jun 29, 2016 3.930 3.930 3.930 0 +0.23(+6.22%)
Jun 28, 2016 3.790 3.790 3.700 3.700 2,394 -0.02(-0.54%)
Jun 27, 2016 3.770 3.770 3.720 3.720 1,250 -0.27(-6.77%)
Jun 24, 2016 3.990 3.990 3.990 3.990 1,010 -0.01(-0.25%)
Jun 22, 2016 4.000 4.000 4.000 0 -0.09(-2.20%)
Jun 21, 2016 4.090 4.090 4.090 4.090 1,000 +0.14(+3.54%)
Jun 20, 2016 4.060 4.060 3.950 3.950 900 +0.17(+4.50%)
Jun 16, 2016 3.780 3.780 3.780 0 +0.03(+0.80%)
Jun 13, 2016 3.750 3.750 3.750 0 -0.27(-6.72%)
Jun 08, 2016 4.020 4.020 4.020 0 +0.02(+0.50%)
Jun 07, 2016 4.000 4.000 4.000 4.000 293 -0.03(-0.74%)
Jun 06, 2016 4.030 4.030 4.030 4.030 2,020 -0.03(-0.74%)
Jun 01, 2016 4.060 4.060 4.060 0 +0.19(+4.91%)
May 25, 2016 3.870 3.870 3.870 0 +0.00(+0.00%)
May 24, 2016 3.870 3.870 3.870 3.870 5,300 +0.00(+0.00%)
May 23, 2016 3.870 3.870 3.870 3.870 1,000 +0.18(+4.88%)
May 20, 2016 3.700 3.700 3.690 3.690 5,000 -0.12(-3.15%)
May 19, 2016 3.799 3.810 3.799 3.810 200 -0.05(-1.30%)
May 18, 2016 3.860 3.860 3.860 3.860 1,000 -0.02(-0.52%)
May 17, 2016 3.850 3.880 3.850 3.880 27,100 -0.02(-0.51%)
May 16, 2016 3.870 3.900 3.870 3.900 8,225 +0.09(+2.36%)
May 13, 2016 3.810 3.810 3.810 3.810 26,505 +0.03(+0.79%)
May 11, 2016 3.780 3.780 3.780 0 -0.02(-0.53%)
May 10, 2016 3.800 3.800 3.800 3.800 252 +0.02(+0.53%)
May 09, 2016 3.790 3.790 3.780 3.780 1,140 +0.23(+6.48%)
May 04, 2016 3.550 3.550 3.550 0 +0.05(+1.43%)
May 03, 2016 3.500 3.500 3.500 3.500 7,800 -0.03(-0.85%)
Apr 29, 2016 3.530 3.530 3.530 90 -0.02(-0.56%)
Apr 28, 2016 3.550 3.550 3.550 3.550 1,000 -0.22(-5.84%)
Apr 27, 2016 3.770 3.770 3.770 3.770 282 -0.08(-2.08%)
Apr 26, 2016 3.730 3.850 3.730 3.850 1,704 -0.07(-1.79%)
Apr 25, 2016 3.990 3.990 3.920 3.920 350 -0.03(-0.76%)
Apr 22, 2016 3.960 3.960 3.950 3.950 4,550 +0.13(+3.40%)
Apr 20, 2016 3.820 3.820 3.820 0 -0.09(-2.30%)
Apr 19, 2016 3.910 3.910 3.910 3.910 100 +0.10(+2.62%)
Apr 15, 2016 3.810 3.810 3.810 0 -0.13(-3.42%)
Apr 14, 2016 3.950 3.950 3.945 3.945 6,286 -0.02(-0.38%)
Apr 13, 2016 3.960 3.960 3.960 3.960 350 +0.36(+10.00%)
Apr 11, 2016 3.600 3.600 3.600 0 +0.30(+9.09%)
Apr 05, 2016 3.300 3.300 3.300 0 -0.12(-3.51%)
Apr 04, 2016 3.420 3.460 3.420 3.420 12,600 -0.09(-2.56%)
Apr 01, 2016 3.520 3.520 3.510 3.510 2,000 -0.20(-5.39%)
Mar 29, 2016 3.710 3.710 3.710 0 -0.03(-0.80%)
Mar 28, 2016 3.740 3.740 3.740 3.740 9,365 -0.09(-2.35%)
Mar 17, 2016 3.830 3.830 3.830 0 -0.04(-1.03%)
Mar 15, 2016 3.870 3.870 3.870 0 +0.11(+2.93%)
Mar 11, 2016 3.760 3.760 3.760 0 -0.05(-1.31%)
Mar 09, 2016 3.810 3.810 3.810 20 -0.08(-1.94%)
Mar 07, 2016 3.885 3.885 3.885 58 +0.27(+7.33%)
Mar 02, 2016 3.620 3.620 3.620 0 +0.09(+2.55%)
Mar 01, 2016 3.530 3.530 3.530 3.530 1,000 +0.00(+0.00%)
Feb 29, 2016 3.606 3.606 3.530 3.530 300 -0.05(-1.40%)
Feb 26, 2016 3.580 3.598 3.580 3.580 1,582 -0.01(-0.28%)
Feb 24, 2016 3.590 3.590 3.590 10 -0.10(-2.71%)
Feb 22, 2016 3.690 3.690 3.690 42 +0.05(+1.37%)
Feb 17, 2016 3.640 3.640 3.640 0 +0.14(+4.00%)
Feb 16, 2016 3.500 3.500 3.500 3.500 1,050 +0.12(+3.55%)
Feb 10, 2016 3.380 3.380 3.380 0 +0.00(+0.00%)
Feb 09, 2016 3.380 3.380 3.380 3.380 1,299 -0.15(-4.25%)
Feb 08, 2016 3.538 3.538 3.530 3.530 308 -0.07(-1.94%)
Feb 05, 2016 3.650 3.650 3.590 3.600 4,408 -0.06(-1.64%)
Feb 04, 2016 3.660 3.660 3.660 3.660 1,006 -0.20(-5.18%)
Feb 02, 2016 3.860 3.860 3.860 19 +0.04(+1.05%)
Jan 29, 2016 3.820 3.820 3.820 0 +0.06(+1.60%)
Jan 28, 2016 3.720 3.760 3.720 3.760 2,100 -0.12(-3.09%)
Jan 26, 2016 3.880 3.880 3.880 0 -0.02(-0.51%)
Jan 25, 2016 3.900 3.900 3.900 3.900 16,110 +0.04(+1.04%)
Jan 22, 2016 3.860 3.860 3.860 3.860 1,000 +0.16(+4.32%)
Jan 21, 2016 3.700 3.700 3.700 3.700 213 -0.02(-0.54%)
Jan 20, 2016 3.664 3.720 3.664 3.720 214 -0.23(-5.82%)
Jan 15, 2016 3.950 3.950 3.950 0 -0.11(-2.71%)
Jan 12, 2016 4.060 4.060 4.060 0 -0.10(-2.40%)
Jan 11, 2016 4.160 4.160 4.160 4.160 1,000 -0.11(-2.47%)
Jan 07, 2016 4.266 4.266 4.266 0 -0.09(-2.17%)
Jan 06, 2016 4.327 4.360 4.327 4.360 426 -0.09(-2.02%)
Jan 05, 2016 4.440 4.450 4.440 4.450 889 +0.04(+0.91%)
Jan 04, 2016 4.410 4.410 4.410 4.410 2,000 +0.09(+2.08%)
Dec 31, 2015 4.320 4.320 4.320 0 -0.14(-3.14%)
Dec 30, 2015 4.460 4.460 4.460 4.460 140 +0.04(+0.90%)
Dec 29, 2015 4.500 4.500 4.420 4.420 9,100 +0.02(+0.45%)
Dec 28, 2015 4.460 4.460 4.400 4.400 2,047 -0.09(-2.00%)
Dec 23, 2015 4.490 4.490 4.490 0 +0.04(+0.84%)
Dec 22, 2015 4.452 4.452 4.452 4.452 5,975 -0.43(-8.76%)
Dec 16, 2015 4.880 4.880 4.880 0 -0.01(-0.20%)
Dec 10, 2015 4.890 4.890 4.890 28 -0.10(-2.00%)
Dec 09, 2015 5.020 5.020 4.990 4.990 550 -0.03(-0.60%)
Dec 08, 2015 5.037 5.050 5.020 5.020 804 -0.16(-3.09%)
Dec 07, 2015 5.180 5.180 5.180 5.180 911 -0.02(-0.38%)
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.