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

Mitsubishi Heavy Industries Ltd (OP: MHVYF )

8.708 +0.058 (+0.67%)
Streaming Delayed Price Updated: 1:44 PM EDT, May 20, 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, 2021 22.80 22.80 22.80 0 +0.08(+0.33%)
Nov 29, 2021 22.72 23.95 22.72 22.72 803 -1.63(-6.70%)
Nov 26, 2021 24.36 24.36 24.36 24.36 219 -0.49(-1.98%)
Nov 24, 2021 24.85 24.85 24.85 24.85 530 +0.08(+0.32%)
Nov 22, 2021 24.77 24.77 24.77 59 +0.34(+1.39%)
Nov 19, 2021 24.43 24.43 24.43 24.43 422 -0.41(-1.65%)
Nov 18, 2021 24.17 24.84 24.84 24.84 14,725 +0.09(+0.36%)
Nov 16, 2021 24.75 24.75 24.75 76 -0.32(-1.28%)
Nov 15, 2021 25.00 25.07 25.00 25.07 814 +0.39(+1.56%)
Nov 11, 2021 24.68 24.68 24.68 0 -0.81(-3.18%)
Nov 09, 2021 25.50 25.50 25.50 25.50 2,533 +0.28(+1.09%)
Nov 03, 2021 25.22 25.22 25.22 75 -1.03(-3.92%)
Nov 02, 2021 26.25 26.25 26.25 26.25 1,241 +0.83(+3.27%)
Nov 01, 2021 25.42 25.42 25.42 25.42 582 -0.33(-1.28%)
Oct 29, 2021 25.75 25.75 25.75 25.75 734 -0.61(-2.31%)
Oct 28, 2021 26.36 26.36 26.36 26.36 132 -0.19(-0.72%)
Oct 26, 2021 26.52 26.55 26.50 26.55 2,593 +0.03(+0.11%)
Oct 25, 2021 26.95 26.95 26.52 26.52 2,128 +0.34(+1.30%)
Oct 22, 2021 26.35 26.59 26.18 26.18 1,754 -0.77(-2.86%)
Oct 20, 2021 26.95 26.95 26.95 18 +0.05(+0.20%)
Oct 15, 2021 26.89 26.89 26.89 0 +0.52(+1.95%)
Oct 14, 2021 26.38 26.38 26.38 26.38 243 -0.21(-0.79%)
Oct 08, 2021 26.59 26.59 26.59 10 +0.00(+0.00%)
Oct 01, 2021 26.59 26.59 26.59 2 -1.06(-3.83%)
Sep 30, 2021 27.65 27.65 27.65 27.65 222 +0.31(+1.13%)
Sep 28, 2021 27.34 27.34 27.34 3 -0.04(-0.15%)
Sep 24, 2021 27.38 27.38 27.38 95 +0.00(+0.02%)
Sep 22, 2021 27.38 27.38 27.38 1 -0.07(-0.24%)
Sep 20, 2021 27.44 27.44 27.44 0 +0.30(+1.11%)
Sep 17, 2021 27.34 27.34 27.14 27.14 285 +0.00(+0.00%)
Sep 16, 2021 27.14 27.14 27.14 27.14 135 -0.86(-3.05%)
Sep 15, 2021 28.00 28.00 28.00 28.00 115 +0.01(+0.02%)
Sep 14, 2021 27.99 27.99 27.99 27.99 370 -0.01(-0.04%)
Sep 13, 2021 27.47 28.00 27.47 28.00 472 +2.00(+7.69%)
Sep 02, 2021 26.00 26.00 26.00 0 -1.11(-4.11%)
Aug 31, 2021 27.11 27.11 27.11 90 +0.54(+2.05%)
Aug 24, 2021 26.57 26.57 26.57 0 +1.06(+4.16%)
Aug 20, 2021 25.51 25.51 25.51 411 -1.10(-4.13%)
Aug 19, 2021 26.61 26.61 26.61 26.61 478 -0.05(-0.19%)
Aug 18, 2021 26.66 26.66 26.66 26.66 693 -0.44(-1.62%)
Aug 17, 2021 27.00 27.10 27.00 27.10 951 +0.00(+0.00%)
Aug 16, 2021 27.25 27.25 27.01 27.10 324 -0.36(-1.33%)
Aug 13, 2021 27.55 27.55 27.00 27.46 3,708 -0.07(-0.25%)
Aug 12, 2021 27.54 27.54 27.54 27.54 805 +0.14(+0.49%)
Aug 10, 2021 27.40 27.40 27.40 15 -0.22(-0.80%)
Aug 09, 2021 27.62 27.62 27.62 27.62 283 +0.00(+0.00%)
Aug 06, 2021 27.62 27.62 27.62 27.62 7,075 +0.27(+0.99%)
Aug 04, 2021 27.35 27.35 27.35 22 -0.95(-3.36%)
Jul 30, 2021 28.30 28.30 28.30 15 -0.20(-0.70%)
Jul 28, 2021 28.50 28.50 28.50 97 -0.44(-1.52%)
Jul 27, 2021 28.94 28.94 28.94 28.94 340 +0.44(+1.54%)
Jul 23, 2021 28.50 28.50 28.50 0 +0.45(+1.62%)
Jul 22, 2021 28.05 28.05 28.05 28.05 100 -0.25(-0.90%)
Jul 21, 2021 28.24 28.34 28.24 28.30 1,093 +0.02(+0.08%)
Jul 20, 2021 28.28 28.50 28.28 28.28 531 -0.72(-2.50%)
Jul 15, 2021 29.00 29.00 29.00 107 -0.39(-1.33%)
Jul 14, 2021 29.39 29.39 29.39 29.39 300 +0.00(+0.00%)
Jul 12, 2021 29.39 29.39 29.39 21 +0.14(+0.48%)
Jul 07, 2021 29.25 29.25 29.25 3 -0.25(-0.85%)
Jul 06, 2021 30.26 30.26 29.50 29.50 2,324 -0.51(-1.70%)
Jul 02, 2021 30.73 30.73 30.00 30.01 2,214 +0.46(+1.54%)
Jul 01, 2021 29.55 29.55 29.55 29.55 3,591 -0.09(-0.32%)
Jun 30, 2021 29.88 29.88 29.62 29.65 39,823 -0.22(-0.74%)
Jun 29, 2021 30.66 30.66 29.87 29.87 1,134 -1.08(-3.49%)
Jun 28, 2021 30.95 30.95 30.95 30.95 211 +0.19(+0.61%)
Jun 25, 2021 30.76 30.76 30.76 30.76 190 +0.76(+2.54%)
Jun 24, 2021 30.00 30.00 30.00 30.00 522 +0.25(+0.84%)
Jun 23, 2021 29.75 29.75 29.75 29.75 223 -0.41(-1.38%)
Jun 22, 2021 30.16 30.16 30.16 30.16 1,588 +0.54(+1.84%)
Jun 21, 2021 29.62 29.62 29.62 29.62 223 -0.37(-1.23%)
Jun 18, 2021 30.15 30.15 29.99 29.99 4,899 -0.26(-0.86%)
Jun 17, 2021 30.25 30.25 30.25 30.25 352 +0.00(+0.00%)
Jun 16, 2021 30.50 30.50 30.25 30.25 246 -0.43(-1.39%)
Jun 15, 2021 31.00 31.00 30.59 30.68 517 -0.41(-1.33%)
Jun 14, 2021 31.25 31.43 31.09 31.09 1,718 -0.16(-0.51%)
Jun 11, 2021 31.80 31.80 31.25 31.25 317 -0.55(-1.73%)
Jun 08, 2021 31.80 31.80 31.80 51 -0.69(-2.12%)
Jun 07, 2021 32.49 32.49 31.89 32.49 1,711 -0.22(-0.67%)
Jun 04, 2021 32.39 32.73 32.39 32.71 453 +1.23(+3.91%)
Jun 03, 2021 32.13 32.13 31.28 31.48 4,021 -0.02(-0.06%)
Jun 01, 2021 31.50 31.50 31.50 0 +1.14(+3.75%)
May 28, 2021 30.36 30.36 30.36 30.36 154 +0.86(+2.92%)
May 27, 2021 29.21 29.80 29.21 29.50 4,472 -0.71(-2.36%)
May 26, 2021 30.24 30.24 30.21 30.21 850 -0.13(-0.42%)
May 25, 2021 30.50 30.50 30.23 30.34 13,885 -0.27(-0.88%)
May 21, 2021 30.61 30.61 30.61 20 +0.08(+0.26%)
May 20, 2021 30.50 30.82 30.30 30.53 2,114 +0.71(+2.38%)
May 19, 2021 29.62 29.82 29.62 29.82 860 -0.14(-0.47%)
May 18, 2021 29.96 29.96 29.96 29.96 645 +0.44(+1.49%)
May 13, 2021 29.52 29.52 29.52 0 -0.56(-1.87%)
May 12, 2021 30.40 30.40 30.08 30.08 404 -0.32(-1.04%)
May 07, 2021 30.40 30.40 30.40 25 +0.65(+2.18%)
May 06, 2021 29.75 29.75 29.75 29.75 157 -0.10(-0.34%)
May 04, 2021 29.85 29.85 29.85 40 -0.65(-2.13%)
May 03, 2021 30.50 30.50 30.50 3 +0.00(+0.00%)
Apr 30, 2021 30.50 30.50 30.50 30.50 300 +0.50(+1.67%)
Apr 29, 2021 30.00 30.00 30.00 85 +0.00(+0.00%)
Apr 28, 2021 30.00 30.00 30.00 30.00 213 +0.15(+0.50%)
Apr 27, 2021 29.85 29.85 29.85 50 +0.00(+0.00%)
Apr 26, 2021 29.85 29.85 29.85 29.85 154 +0.05(+0.17%)
Apr 23, 2021 30.40 30.40 29.73 29.80 800 +0.20(+0.68%)
Apr 22, 2021 29.60 29.60 29.60 50 +0.00(+0.00%)
Apr 21, 2021 30.00 30.00 29.12 29.60 806 -0.53(-1.76%)
Apr 20, 2021 30.29 30.29 30.12 30.13 615 -0.16(-0.53%)
Apr 19, 2021 31.15 31.15 30.29 30.29 688 -0.89(-2.84%)
Apr 16, 2021 31.18 31.18 31.18 31.18 100 +0.20(+0.63%)
Apr 15, 2021 30.73 31.41 30.73 30.98 516 +0.55(+1.79%)
Apr 14, 2021 30.43 30.43 30.43 30.43 107 -0.11(-0.36%)
Apr 13, 2021 30.55 30.55 30.55 115 +0.00(+0.00%)
Apr 12, 2021 30.55 30.55 30.55 40 +0.00(+0.00%)
Apr 09, 2021 30.55 30.55 30.55 15 +0.00(+0.00%)
Apr 08, 2021 30.55 30.55 30.55 39 +0.00(+0.00%)
Apr 07, 2021 30.55 30.55 30.55 186 +0.00(+0.00%)
Apr 06, 2021 30.95 30.95 30.55 30.55 305 -0.59(-1.91%)
Apr 05, 2021 31.14 31.14 31.14 31.14 278 +0.50(+1.64%)
Apr 01, 2021 30.64 30.64 30.64 30.64 200 -0.82(-2.61%)
Mar 31, 2021 31.46 31.46 31.46 31.46 641 -0.50(-1.57%)
Mar 30, 2021 31.96 31.96 31.96 41 +0.00(+0.00%)
Mar 29, 2021 31.96 31.96 31.96 5 +0.00(+0.00%)
Mar 24, 2021 31.96 31.96 31.96 0 -0.54(-1.66%)
Mar 23, 2021 32.50 32.50 32.50 32.50 150 -0.73(-2.18%)
Mar 22, 2021 33.23 33.23 33.23 4 +0.00(+0.00%)
Mar 19, 2021 32.56 33.23 32.56 33.23 1,200 +1.02(+3.18%)
Mar 18, 2021 32.16 32.50 32.16 32.20 1,310 +0.04(+0.12%)
Mar 17, 2021 32.36 32.36 32.16 32.16 236 +0.28(+0.88%)
Mar 16, 2021 31.88 31.88 31.88 55 +0.00(+0.00%)
Mar 15, 2021 31.97 31.97 31.88 31.88 383 +1.30(+4.25%)
Mar 12, 2021 30.58 30.58 30.58 35 +0.00(+0.00%)
Mar 11, 2021 30.58 30.58 30.58 50 +0.00(+0.00%)
Mar 10, 2021 30.85 30.85 30.58 30.58 352 -0.25(-0.81%)
Mar 09, 2021 30.83 30.83 30.83 30.83 146 +1.18(+4.00%)
Mar 08, 2021 29.64 29.64 29.64 6 +0.00(+0.00%)
Mar 05, 2021 29.64 30.60 29.64 29.64 2,500 -0.61(-2.00%)
Mar 04, 2021 30.60 30.60 30.25 30.25 672 +0.65(+2.20%)
Mar 02, 2021 29.60 29.60 29.60 0 +0.35(+1.20%)
Mar 01, 2021 29.25 29.25 29.25 29.25 120 -0.09(-0.31%)
Feb 26, 2021 29.34 29.34 29.34 29.34 300 +0.03(+0.10%)
Feb 25, 2021 29.58 30.59 29.28 29.31 1,379 +0.04(+0.12%)
Feb 24, 2021 29.27 29.27 29.27 52 +0.00(+0.00%)
Feb 23, 2021 29.27 29.27 29.27 29.27 528 +0.22(+0.77%)
Feb 22, 2021 29.20 29.20 29.05 29.05 357 -0.14(-0.50%)
Feb 19, 2021 28.19 29.20 28.19 29.20 900 -0.04(-0.12%)
Feb 18, 2021 29.78 29.78 29.11 29.23 405 -1.11(-3.66%)
Feb 17, 2021 30.34 30.34 30.34 8 +0.00(+0.00%)
Feb 16, 2021 30.34 30.34 30.34 30.34 451 +1.23(+4.23%)
Feb 12, 2021 29.11 29.11 29.11 49 +0.00(+0.00%)
Feb 11, 2021 30.01 30.01 29.11 29.11 1,236 -0.89(-2.97%)
Feb 10, 2021 30.00 30.00 30.00 104 +0.00(+0.00%)
Feb 09, 2021 30.00 30.00 30.00 237 +0.00(+0.00%)
Feb 08, 2021 30.00 30.00 30.00 30.00 100 +0.32(+1.08%)
Feb 05, 2021 30.07 30.07 29.47 29.68 1,300 +0.34(+1.18%)
Feb 04, 2021 29.34 29.34 29.34 151 +0.00(+0.00%)
Feb 03, 2021 29.34 29.34 29.34 41 +0.00(+0.00%)
Feb 02, 2021 29.34 29.34 29.18 29.34 410 +0.19(+0.63%)
Feb 01, 2021 29.43 29.43 29.15 29.15 787 -0.36(-1.22%)
Jan 29, 2021 29.51 29.51 29.51 29.51 400 -0.43(-1.44%)
Jan 28, 2021 29.58 30.16 29.51 29.94 1,934 +0.36(+1.20%)
Jan 27, 2021 30.04 30.04 29.50 29.59 578 -0.71(-2.36%)
Jan 26, 2021 30.40 30.40 30.30 30.30 2,062 +0.00(+0.00%)
Jan 25, 2021 29.53 30.30 29.38 30.30 745 +0.10(+0.33%)
Jan 22, 2021 30.67 30.67 30.20 30.20 700 -0.47(-1.53%)
Jan 21, 2021 30.66 30.67 30.66 30.67 205 +0.02(+0.07%)
Jan 20, 2021 30.65 30.65 30.65 30.65 1,088 -0.03(-0.10%)
Jan 19, 2021 30.68 30.68 30.68 45 +0.00(+0.00%)
Jan 15, 2021 31.15 31.50 30.68 30.68 900 -1.62(-5.02%)
Jan 14, 2021 32.29 32.30 32.29 32.30 646 +0.20(+0.62%)
Jan 13, 2021 32.10 32.10 32.10 32.10 318 +0.49(+1.55%)
Jan 12, 2021 31.66 31.66 31.60 31.61 1,285 -0.17(-0.53%)
Jan 11, 2021 31.43 31.78 31.43 31.78 500 -0.16(-0.50%)
Jan 08, 2021 31.94 31.94 31.94 31.94 200 +0.95(+3.06%)
Jan 07, 2021 30.99 30.99 30.99 162 +0.00(+0.00%)
Jan 06, 2021 30.99 30.99 30.99 30.99 106 +0.67(+2.21%)
Jan 05, 2021 30.32 30.32 30.32 30.32 233 +0.22(+0.73%)
Jan 04, 2021 30.10 30.10 30.10 19 +0.00(+0.00%)
Dec 31, 2020 30.10 30.10 30.10 1,510 +0.00(+0.00%)
Dec 30, 2020 30.60 30.60 30.00 30.10 1,510 -0.47(-1.54%)
Dec 29, 2020 31.76 31.76 29.91 30.57 4,672 +1.09(+3.72%)
Dec 28, 2020 28.50 29.48 28.50 29.48 1,752 +1.48(+5.27%)
Dec 23, 2020 28.00 28.00 28.00 0 -0.38(-1.34%)
Dec 22, 2020 28.07 28.38 28.07 28.38 301 -0.07(-0.25%)
Dec 21, 2020 28.50 28.50 28.45 28.45 466 -0.48(-1.66%)
Dec 18, 2020 28.93 28.93 28.93 1 +0.00(+0.00%)
Dec 17, 2020 29.20 29.20 28.93 28.93 1,268 -0.67(-2.27%)
Dec 16, 2020 29.20 29.60 29.20 29.60 2,715 +0.76(+2.64%)
Dec 15, 2020 28.40 28.84 28.40 28.84 637 +0.41(+1.46%)
Dec 14, 2020 28.36 28.63 28.27 28.43 2,516 +1.53(+5.67%)
Dec 11, 2020 27.07 27.07 26.90 26.90 400 +0.88(+3.38%)
Dec 10, 2020 26.01 26.02 26.00 26.02 2,661 +0.32(+1.25%)
Dec 09, 2020 25.64 25.70 25.64 25.70 1,121 +0.72(+2.88%)
Dec 08, 2020 24.86 24.98 24.86 24.98 1,859 +0.22(+0.89%)
Dec 07, 2020 25.09 25.09 24.76 24.76 3,262 -0.24(-0.96%)
Dec 04, 2020 24.77 25.00 24.75 25.00 2,000 +0.77(+3.18%)
Dec 03, 2020 24.73 24.73 24.06 24.23 835 -0.52(-2.10%)
Dec 02, 2020 24.77 24.77 24.75 24.75 723 +1.90(+8.32%)
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.