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

Mitsubishi Heavy Industries Ltd (OP: MHVYF )

8.555 -0.020 (-0.23%)
Streaming Delayed Price Updated: 1:53 PM EDT, May 24, 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 (%)
Apr 26, 2017 4.000 4.000 4.000 0 +0.05(+1.27%)
Apr 24, 2017 3.950 3.950 3.950 0 +0.02(+0.51%)
Apr 18, 2017 3.930 3.930 3.930 0 -0.01(-0.25%)
Apr 17, 2017 3.910 3.940 3.910 3.940 2,310 -0.07(-1.75%)
Apr 13, 2017 4.010 4.010 4.010 4.010 399 -0.01(-0.25%)
Apr 12, 2017 4.020 4.020 4.020 4.020 1,000 -0.02(-0.49%)
Apr 10, 2017 4.040 4.040 4.040 0 +0.04(+1.00%)
Apr 06, 2017 4.000 4.000 4.000 0 +0.07(+1.78%)
Apr 05, 2017 3.930 3.975 3.930 3.930 1,407 -0.15(-3.68%)
Mar 29, 2017 4.080 4.080 4.080 0 -0.05(-1.21%)
Mar 28, 2017 4.152 4.152 4.130 4.130 5,000 +0.00(+0.00%)
Mar 27, 2017 4.130 4.130 4.130 4.130 1,000 -0.17(-3.95%)
Mar 16, 2017 4.300 4.300 4.300 0 +0.25(+6.17%)
Mar 14, 2017 4.050 4.050 4.050 0 +0.19(+4.92%)
Mar 13, 2017 3.860 3.860 3.860 3.860 1,000 -0.02(-0.64%)
Mar 09, 2017 3.885 3.885 3.885 0 -0.04(-0.89%)
Mar 08, 2017 3.895 3.920 3.895 3.920 2,540 +0.02(+0.51%)
Mar 02, 2017 3.900 3.900 3.900 0 -0.05(-1.27%)
Feb 27, 2017 3.950 3.950 3.950 0 +0.00(+0.00%)
Feb 24, 2017 3.950 3.950 3.950 3.950 500 -0.05(-1.25%)
Feb 23, 2017 4.000 4.000 4.000 4.000 1,300 +0.09(+2.30%)
Feb 22, 2017 3.910 3.910 3.910 3.910 920 -0.17(-4.17%)
Feb 14, 2017 4.080 4.080 4.080 0 -0.07(-1.69%)
Feb 13, 2017 4.120 4.150 4.120 4.150 5,180 +0.14(+3.49%)
Feb 10, 2017 4.010 4.010 4.010 4.010 125 -0.19(-4.52%)
Feb 08, 2017 4.200 4.200 4.200 30,000 +0.05(+1.20%)
Feb 07, 2017 4.200 4.200 4.150 4.150 500 -0.10(-2.35%)
Feb 06, 2017 4.250 4.250 4.250 4.250 1,003 -0.21(-4.79%)
Feb 01, 2017 4.464 4.464 4.464 22 -0.06(-1.24%)
Jan 31, 2017 4.480 4.520 4.480 4.520 1,000 -0.10(-2.16%)
Jan 30, 2017 4.540 4.620 4.540 4.620 3,000 -0.09(-1.91%)
Jan 26, 2017 4.710 4.710 4.710 0 -0.01(-0.21%)
Jan 25, 2017 4.677 4.720 4.677 4.720 1,000 +0.21(+4.66%)
Jan 24, 2017 4.650 4.650 4.510 4.510 1,351 +0.12(+2.73%)
Jan 23, 2017 4.550 4.550 4.390 4.390 5,700 -0.25(-5.49%)
Jan 17, 2017 4.645 4.645 4.645 0 -0.05(-1.11%)
Jan 13, 2017 4.697 4.697 4.697 0 +0.19(+4.15%)
Jan 12, 2017 4.660 4.660 4.510 4.510 1,942 -0.10(-2.17%)
Jan 06, 2017 4.610 4.610 4.610 0 -0.04(-0.86%)
Dec 30, 2016 4.650 4.650 4.650 0 +0.01(+0.22%)
Dec 29, 2016 4.590 4.640 4.590 4.640 1,100 +0.05(+1.09%)
Dec 28, 2016 4.570 4.590 4.570 4.590 1,100 +0.02(+0.44%)
Dec 27, 2016 4.571 4.571 4.570 4.570 3,950 +0.00(+0.00%)
Dec 23, 2016 4.570 4.570 4.570 0 -0.02(-0.44%)
Dec 22, 2016 4.650 4.650 4.590 4.590 7,000 -0.13(-2.75%)
Dec 21, 2016 4.720 4.720 4.720 4.720 1,000 -0.11(-2.28%)
Dec 16, 2016 4.830 4.830 4.830 0 -0.02(-0.41%)
Dec 13, 2016 4.850 4.850 4.850 0 +0.21(+4.53%)
Dec 02, 2016 4.640 4.640 4.640 0 +0.06(+1.31%)
Dec 01, 2016 4.526 4.580 4.500 4.580 950,000 +0.07(+1.55%)
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%)
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.