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

Mitsubishi Heavy Industries Ltd (OP: MHVYF )

8.180 -0.510 (-5.87%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 9, 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 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.