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

Mitsubishi Heavy Industries Ltd (OP: MHVYF )

8.300 +0.120 (+1.47%)
Streaming Delayed Price Updated: 9:35 AM EDT, May 10, 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 (%)
Feb 28, 2005 2.600 2.600 2.600 2.600 25,000 -0.12(-4.41%)
Feb 25, 2005 2.720 2.720 2.690 2.720 55,000 +0.00(+0.00%)
Feb 24, 2005 2.720 2.720 2.690 2.720 55,000 +0.02(+0.74%)
Feb 23, 2005 2.700 2.700 2.700 2.700 16,000 +0.00(+0.00%)
Feb 22, 2005 2.700 2.700 2.700 2.700 16,000 +0.03(+1.12%)
Feb 18, 2005 2.670 2.670 2.550 2.670 4,400 +0.05(+1.91%)
Feb 17, 2005 2.620 2.750 2.550 2.620 12,300 +0.00(+0.00%)
Feb 16, 2005 2.620 2.750 2.550 2.620 12,300 +0.02(+0.77%)
Feb 15, 2005 2.600 2.630 2.600 2.600 9,000 +0.00(+0.00%)
Feb 14, 2005 2.600 2.630 2.600 2.600 9,000 -0.04(-1.52%)
Feb 11, 2005 2.640 2.750 2.640 2.640 4,533 -0.11(-4.00%)
Feb 10, 2005 2.750 2.800 2.550 2.750 9,466 +0.00(+0.00%)
Feb 09, 2005 2.750 2.750 2.650 2.750 15,000 +0.00(+0.00%)
Feb 08, 2005 2.750 2.750 2.650 2.750 15,000 +0.15(+5.77%)
Feb 07, 2005 2.600 2.650 2.600 2.600 12,000 +0.00(+0.00%)
Feb 04, 2005 2.600 2.650 2.600 2.600 12,000 +0.00(+0.00%)
Feb 03, 2005 2.600 2.650 2.600 2.600 12,000 +0.00(+0.00%)
Feb 02, 2005 2.600 2.600 2.600 2.600 3,000 -0.20(-7.14%)
Feb 01, 2005 2.800 2.800 2.650 2.800 9,100 +0.10(+3.70%)
Jan 31, 2005 2.700 2.700 2.690 2.700 14,000 +0.00(+0.00%)
Jan 28, 2005 2.700 2.700 2.690 2.700 14,000 -0.15(-5.26%)
Jan 27, 2005 2.850 2.850 2.700 2.850 19,000 +0.00(+0.00%)
Jan 26, 2005 2.850 2.850 2.700 2.850 19,000 +0.05(+1.79%)
Jan 25, 2005 2.800 2.830 2.800 2.800 13,000 +0.00(+0.00%)
Jan 24, 2005 2.800 2.830 2.800 2.800 13,000 -0.04(-1.41%)
Jan 21, 2005 2.840 2.920 2.840 2.840 3,000 -0.12(-4.05%)
Jan 20, 2005 2.960 2.960 2.860 2.960 12,000 +0.11(+3.86%)
Jan 19, 2005 2.850 3.000 2.850 2.850 49,000 -0.17(-5.63%)
Jan 18, 2005 3.020 3.020 2.900 3.020 83,315 +0.00(+0.00%)
Jan 14, 2005 3.020 3.020 2.900 3.020 83,315 +0.17(+5.96%)
Jan 13, 2005 2.850 2.880 2.850 2.850 5,200 +0.00(+0.00%)
Jan 12, 2005 2.850 2.950 2.850 2.850 8,000 +0.00(+0.00%)
Jan 11, 2005 2.850 2.950 2.850 2.850 8,000 +0.05(+1.79%)
Jan 10, 2005 2.800 2.970 2.800 2.800 7,733 +0.00(+0.00%)
Jan 07, 2005 2.800 2.970 2.800 2.800 7,733 +0.04(+1.45%)
Jan 06, 2005 2.760 2.820 2.760 2.760 20,000 +0.00(+0.00%)
Jan 05, 2005 2.760 2.820 2.760 2.760 20,000 -0.04(-1.43%)
Jan 04, 2005 2.800 2.920 2.800 2.800 19,308 +0.05(+1.82%)
Jan 03, 2005 2.750 2.800 2.750 2.750 7,000 -0.04(-1.43%)
Dec 31, 2004 2.790 2.860 2.760 2.790 28,934 +0.00(+0.00%)
Dec 30, 2004 2.790 2.860 2.760 2.790 28,934 +0.03(+1.09%)
Dec 29, 2004 2.760 2.850 2.760 2.760 21,870 +0.01(+0.36%)
Dec 28, 2004 2.750 2.787 2.750 2.750 30,000 +0.00(+0.00%)
Dec 27, 2004 2.750 2.787 2.750 2.750 30,000 +0.03(+1.10%)
Dec 23, 2004 2.720 2.820 2.700 2.720 34,250 +0.00(+0.00%)
Dec 22, 2004 2.720 2.820 2.700 2.720 34,250 +0.00(+0.00%)
Dec 21, 2004 2.720 2.820 2.720 2.720 13,000 +0.01(+0.37%)
Dec 20, 2004 2.710 2.710 2.710 2.710 54,000 +0.00(+0.00%)
Dec 17, 2004 2.710 2.710 2.710 2.710 54,000 -0.02(-0.73%)
Dec 16, 2004 2.730 2.730 2.730 2.730 42,700 +0.00(+0.00%)
Dec 15, 2004 2.730 2.730 2.730 2.730 42,700 +0.02(+0.74%)
Dec 14, 2004 2.710 2.710 2.710 2.710 8,000 +0.01(+0.37%)
Dec 13, 2004 2.700 2.770 2.700 2.700 21,000 +0.00(+0.00%)
Dec 10, 2004 2.700 2.770 2.700 2.700 21,000 +0.00(+0.00%)
Dec 09, 2004 2.700 2.770 2.700 2.700 8,500 -0.10(-3.57%)
Dec 08, 2004 2.800 2.950 2.750 2.800 11,500 +0.02(+0.72%)
Dec 07, 2004 2.780 2.780 2.780 2.780 23,000 +0.00(+0.00%)
Dec 06, 2004 2.780 2.780 2.780 2.780 23,000 +0.03(+1.09%)
Dec 03, 2004 2.750 2.750 2.750 2.750 5,000 +0.00(+0.00%)
Dec 02, 2004 2.750 2.820 2.750 2.750 3,000 +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.