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

Mitsubishi Heavy Industries Ltd (OP: MHVYF )

8.650 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM 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 (%)
Dec 29, 2009 3.540 3.540 3.540 0 +0.01(+0.28%)
Dec 28, 2009 3.530 3.530 3.530 3.530 1,000 +0.13(+3.82%)
Dec 21, 2009 3.400 3.400 3.400 0 -0.23(-6.34%)
Dec 17, 2009 3.630 3.630 3.630 3.630 0 -0.02(-0.50%)
Dec 16, 2009 3.648 3.648 3.648 3.648 2,000 +0.10(+2.77%)
Dec 15, 2009 3.540 3.550 3.540 3.550 600 -0.01(-0.28%)
Dec 14, 2009 3.560 3.560 3.560 3.560 1,000 +0.04(+1.14%)
Dec 10, 2009 3.520 3.520 3.520 3.520 0 +0.12(+3.53%)
Dec 04, 2009 3.400 3.400 3.400 3.400 0 +0.05(+1.49%)
Dec 03, 2009 3.350 3.350 3.350 3.350 9,000 +0.00(+0.00%)
Dec 02, 2009 3.300 3.350 3.300 3.350 6,100 +0.10(+3.08%)
Nov 25, 2009 3.250 3.250 3.250 7,000 -0.12(-3.57%)
Nov 13, 2009 3.370 3.370 3.370 0 -0.18(-5.06%)
Nov 11, 2009 3.550 3.550 3.550 3.550 0 +0.09(+2.60%)
Nov 06, 2009 3.460 3.460 3.460 3.460 0 -0.14(-3.89%)
Oct 27, 2009 3.600 3.600 3.600 3.600 0 +0.01(+0.28%)
Oct 23, 2009 3.590 3.590 3.590 3.590 0 -0.11(-2.97%)
Oct 12, 2009 3.700 3.700 3.700 0 +0.15(+4.23%)
Oct 05, 2009 3.550 3.550 3.550 3.550 0 -0.25(-6.58%)
Sep 30, 2009 3.800 3.800 3.800 3.800 0 +0.10(+2.70%)
Sep 29, 2009 3.700 3.822 3.700 3.700 8,500 +0.05(+1.37%)
Sep 25, 2009 3.650 3.650 3.650 0 -0.16(-4.20%)
Sep 24, 2009 3.600 3.810 3.600 3.810 4,250 -0.06(-1.55%)
Sep 23, 2009 3.870 3.870 3.870 3.870 3,000 +0.03(+0.78%)
Sep 22, 2009 3.840 3.840 3.840 3.840 2,000 +0.03(+0.79%)
Sep 21, 2009 3.810 3.810 3.810 3.810 4,000 -0.03(-0.72%)
Sep 18, 2009 3.837 3.837 3.837 3.837 22,000 -0.12(-3.09%)
Sep 16, 2009 3.960 3.960 3.960 0 -0.04(-1.00%)
Sep 11, 2009 4.000 4.000 4.000 0 -0.05(-1.23%)
Aug 31, 2009 4.050 4.050 4.050 0 -0.05(-1.22%)
Aug 28, 2009 4.100 4.100 4.100 4.100 2,000 +0.20(+5.13%)
Aug 20, 2009 3.900 3.900 3.900 0 +0.10(+2.63%)
Aug 06, 2009 3.800 3.800 3.800 3.800 1,000 -0.10(-2.56%)
Jul 28, 2009 3.900 3.900 3.900 0 -0.03(-0.76%)
Jul 27, 2009 3.900 3.930 3.900 3.930 3,000 +0.13(+3.42%)
Jul 22, 2009 3.800 3.800 3.800 3.800 13,000 +0.05(+1.33%)
Jul 17, 2009 3.750 3.750 3.750 0 -0.05(-1.32%)
Jul 09, 2009 3.800 3.800 3.800 0 -0.10(-2.56%)
Jul 06, 2009 3.900 3.900 3.900 0 -0.35(-8.24%)
Jun 30, 2009 4.250 4.250 4.250 4.250 750 +0.15(+3.66%)
Jun 26, 2009 4.100 4.100 4.100 4.100 2,111 +0.01(+0.22%)
Jun 23, 2009 4.091 4.091 4.091 4.091 2,000 +0.04(+1.01%)
Jun 16, 2009 4.050 4.050 4.050 4,825 -0.05(-1.22%)
Jun 12, 2009 4.100 4.100 4.100 4.100 6,000 +0.55(+15.49%)
Jun 05, 2009 3.550 3.550 3.550 0 -0.25(-6.58%)
Jun 04, 2009 3.800 3.800 3.800 3.800 1,000 -0.05(-1.30%)
Jun 02, 2009 3.850 3.850 3.850 3.850 0 +0.35(+10.00%)
May 29, 2009 3.500 3.500 3.500 0 +0.15(+4.48%)
May 26, 2009 3.350 3.350 3.350 0 -0.05(-1.47%)
May 21, 2009 3.400 3.400 3.400 3.400 0 +0.05(+1.49%)
May 19, 2009 3.350 3.350 3.350 3.350 2,400 +0.05(+1.52%)
May 18, 2009 3.300 3.300 3.300 3.300 200 -0.21(-5.87%)
May 14, 2009 3.506 3.506 3.506 3.506 0 +0.31(+9.56%)
May 01, 2009 3.200 3.200 3.200 3.200 0 -0.10(-3.09%)
Apr 30, 2009 3.302 3.302 3.302 3.302 4,000 +0.05(+1.60%)
Apr 29, 2009 3.250 3.250 3.250 3.250 8,000 -0.15(-4.41%)
Apr 28, 2009 3.400 3.400 3.400 3.400 200 +0.00(+0.00%)
Apr 24, 2009 3.400 3.400 3.400 3.400 0 +0.20(+6.25%)
Apr 21, 2009 3.200 3.200 3.200 0 -0.02(-0.57%)
Apr 16, 2009 3.219 3.219 3.219 6,000 -0.13(-3.93%)
Apr 09, 2009 3.350 3.350 3.350 0 -0.05(-1.47%)
Apr 03, 2009 3.400 3.400 3.400 3.400 0 +0.35(+11.48%)
Mar 30, 2009 3.050 3.050 3.050 0 -0.15(-4.69%)
Mar 24, 2009 3.200 3.200 3.200 0 -0.05(-1.54%)
Mar 23, 2009 3.250 3.250 3.250 3.250 10,000 +0.10(+3.17%)
Mar 19, 2009 3.150 3.150 3.150 3.150 0 +0.05(+1.61%)
Mar 18, 2009 3.100 3.100 3.100 3.100 500 +0.25(+8.77%)
Mar 13, 2009 2.850 2.850 2.850 0 +0.00(+0.00%)
Mar 12, 2009 2.800 2.850 2.800 2.850 300 +0.10(+3.64%)
Mar 11, 2009 2.800 2.800 2.750 2.750 1,375 +0.00(+0.00%)
Mar 10, 2009 2.750 2.750 2.750 2.750 200 +0.10(+3.77%)
Mar 09, 2009 2.650 2.650 2.650 2.650 140 -0.05(-1.85%)
Mar 06, 2009 2.700 2.700 2.700 2.700 1,000 +0.00(+0.00%)
Mar 04, 2009 2.700 2.700 2.700 0 +0.00(+0.00%)
Mar 02, 2009 2.700 2.700 2.700 2.700 1,000 -0.20(-6.90%)
Feb 27, 2009 2.900 2.900 2.900 2.900 150 -0.10(-3.33%)
Feb 19, 2009 3.000 3.000 3.000 0 +0.00(+0.00%)
Feb 18, 2009 3.000 3.000 3.000 3.000 1,000 -0.30(-9.09%)
Feb 13, 2009 3.300 3.300 3.300 0 +0.00(+0.00%)
Feb 12, 2009 3.300 3.300 3.300 3.300 10,000 -0.42(-11.29%)
Feb 04, 2009 3.720 3.720 3.720 0 +0.00(+0.00%)
Feb 03, 2009 3.720 3.720 3.720 3.720 1,000 -0.03(-0.80%)
Feb 02, 2009 3.750 3.750 3.750 0 +0.00(+0.00%)
Jan 30, 2009 3.750 3.750 3.750 3.750 240 -0.10(-2.60%)
Jan 29, 2009 3.850 3.850 3.850 0 +0.00(+0.00%)
Jan 28, 2009 3.850 3.850 3.850 3.850 1,000 +0.05(+1.32%)
Jan 27, 2009 3.800 3.800 3.800 3.800 1,000 -0.40(-9.52%)
Jan 15, 2009 4.200 4.200 4.200 0 +0.00(+0.00%)
Jan 14, 2009 4.100 4.200 4.100 4.200 5,171 -0.10(-2.33%)
Jan 12, 2009 4.300 4.300 4.300 0 +0.00(+0.00%)
Jan 09, 2009 4.300 4.300 4.300 4.300 0 -0.05(-1.15%)
Jan 08, 2009 4.350 4.350 4.350 4.350 0 +0.00(+0.00%)
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.