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 (%)
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%)
Jan 07, 2009 4.550 4.550 4.350 4.350 3,500 +0.10(+2.35%)
Dec 29, 2008 4.250 4.250 4.250 4.250 0 +0.00(+0.00%)
Dec 26, 2008 4.250 4.250 4.250 4.250 100 +0.10(+2.41%)
Dec 24, 2008 4.150 4.150 4.150 4.150 1,150 +0.20(+5.06%)
Dec 23, 2008 4.100 4.100 3.950 3.950 12,500 -0.30(-7.06%)
Dec 22, 2008 4.250 4.250 4.250 4.250 400 -0.05(-1.16%)
Dec 19, 2008 4.150 4.300 4.150 4.300 1,200 +0.08(+1.90%)
Dec 18, 2008 4.220 4.220 4.220 4.220 500 -0.10(-2.31%)
Dec 17, 2008 4.320 4.320 4.320 0 +0.00(+0.00%)
Dec 16, 2008 4.320 4.320 4.320 4.320 700 +0.02(+0.47%)
Dec 11, 2008 4.300 4.300 4.300 0 +0.00(+0.00%)
Dec 10, 2008 4.300 4.300 4.300 4.300 9,000 +0.15(+3.61%)
Dec 09, 2008 4.150 4.150 4.150 4.150 4,000 +0.05(+1.22%)
Dec 08, 2008 4.150 4.150 4.100 4.100 4,700 +0.45(+12.33%)
Dec 04, 2008 3.650 3.650 3.650 0 +0.00(+0.00%)
Dec 03, 2008 3.650 3.650 3.650 3.650 2,000 -0.05(-1.35%)
Nov 26, 2008 3.700 3.700 3.700 0 +0.00(+0.00%)
Nov 25, 2008 3.650 3.700 3.650 3.700 2,305 +0.05(+1.37%)
Nov 18, 2008 3.650 3.650 3.650 0 +0.00(+0.00%)
Nov 17, 2008 3.650 3.650 3.650 3.650 1,000 +0.00(+0.00%)
Nov 14, 2008 3.650 3.650 3.650 3.650 400 +0.00(+0.00%)
Nov 13, 2008 3.650 3.650 3.650 3.650 800 -0.15(-3.95%)
Nov 11, 2008 3.800 3.800 3.800 0 +0.00(+0.00%)
Nov 10, 2008 4.050 4.050 3.800 3.800 2,500 +0.15(+4.11%)
Nov 07, 2008 3.700 3.700 3.650 3.650 1,500 +0.60(+19.67%)
Nov 03, 2008 3.050 3.050 3.050 0 +0.00(+0.00%)
Oct 31, 2008 3.050 3.050 3.050 3.050 2,500 -0.15(-4.69%)
Oct 30, 2008 3.200 3.200 3.200 0 +0.00(+0.00%)
Oct 29, 2008 3.200 3.200 3.200 3.200 1,000 -0.10(-3.03%)
Oct 28, 2008 3.300 3.300 3.300 3.300 200 +0.35(+11.86%)
Oct 27, 2008 3.250 3.250 2.950 2.950 1,025 -0.79(-21.12%)
Oct 22, 2008 3.740 3.740 3.740 0 +0.00(+0.00%)
Oct 21, 2008 3.740 3.740 3.740 3.740 1,000 +0.39(+11.64%)
Oct 17, 2008 3.350 3.350 3.350 0 +0.00(+0.00%)
Oct 16, 2008 3.350 3.350 3.350 3.350 1,000 -0.20(-5.63%)
Oct 15, 2008 3.550 3.550 3.550 3.550 77,000 +0.05(+1.43%)
Oct 14, 2008 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Oct 13, 2008 3.500 3.500 3.500 3.500 300 +0.15(+4.48%)
Oct 10, 2008 3.350 3.350 3.350 3.350 1,000 -0.05(-1.47%)
Oct 09, 2008 3.400 3.400 3.400 3.400 100 +0.25(+7.94%)
Oct 08, 2008 3.150 3.200 3.150 3.150 4,700 -0.45(-12.50%)
Oct 07, 2008 3.400 3.600 3.600 3.600 2,000 +0.20(+5.88%)
Oct 06, 2008 3.400 3.860 3.300 3.400 101,500 -0.45(-11.69%)
Oct 03, 2008 3.850 3.850 3.850 3.850 60,200 -0.30(-7.23%)
Oct 02, 2008 4.150 4.150 3.950 4.150 10,000 -0.02(-0.48%)
Oct 01, 2008 4.170 4.200 4.160 4.170 32,300 +0.05(+1.21%)
Sep 30, 2008 4.120 4.120 4.100 4.120 21,000 -0.33(-7.42%)
Sep 24, 2008 4.450 4.450 4.450 0 +0.00(+0.00%)
Sep 23, 2008 4.350 4.450 4.450 4.450 2,000 +0.10(+2.30%)
Sep 18, 2008 4.350 4.350 4.350 0 +0.00(+0.00%)
Sep 17, 2008 4.350 4.350 4.350 4.350 2,000 +0.05(+1.16%)
Sep 16, 2008 4.300 4.300 4.300 0 +0.00(+0.00%)
Sep 15, 2008 4.300 4.300 4.300 4.300 1,000 -0.05(-1.15%)
Sep 12, 2008 4.350 4.350 4.350 4.350 300 +0.05(+1.16%)
Sep 11, 2008 4.300 4.300 4.300 4.300 16,500 -0.35(-7.53%)
Sep 10, 2008 4.650 4.650 4.650 0 +0.00(+0.00%)
Sep 09, 2008 4.650 4.650 4.650 4.650 3,200 -0.10(-2.11%)
Sep 08, 2008 4.750 4.750 4.750 4.750 1,000 -0.13(-2.66%)
Sep 04, 2008 4.880 4.880 4.880 0 +0.00(+0.00%)
Sep 03, 2008 4.880 4.880 4.880 4.880 500 +0.13(+2.74%)
Aug 22, 2008 4.750 4.750 4.750 0 +0.00(+0.00%)
Aug 21, 2008 4.750 4.750 4.750 4.750 5,000 -0.05(-1.04%)
Aug 14, 2008 4.800 4.800 4.800 0 +0.00(+0.00%)
Aug 13, 2008 4.800 4.800 4.800 4.800 1,000 -0.20(-4.00%)
Aug 12, 2008 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
Aug 11, 2008 5.000 5.050 5.000 5.000 2,000 +0.50(+11.11%)
Aug 08, 2008 4.500 4.500 4.500 4.500 0 +0.00(+0.00%)
Aug 07, 2008 4.500 4.500 4.500 4.500 3,000 +0.00(+0.00%)
Aug 06, 2008 4.500 4.500 4.500 4.500 0 +0.00(+0.00%)
Aug 05, 2008 4.500 4.500 4.500 4.500 0 +0.00(+0.00%)
Aug 04, 2008 4.500 4.700 4.500 4.500 12,000 +0.05(+1.12%)
Aug 01, 2008 4.450 4.450 4.450 4.450 500 +0.00(+0.00%)
Jul 31, 2008 4.450 4.450 4.450 4.450 0 +0.00(+0.00%)
Jul 30, 2008 4.450 4.450 4.450 4.450 0 +0.00(+0.00%)
Jul 29, 2008 4.450 4.450 4.450 4.450 4,000 -0.30(-6.32%)
Jul 28, 2008 4.750 4.750 4.750 4.750 0 +0.00(+0.00%)
Jul 25, 2008 4.750 4.750 4.750 4.750 700 -0.05(-1.04%)
Jul 24, 2008 4.800 4.800 4.800 4.800 0 +0.00(+0.00%)
Jul 23, 2008 4.800 4.800 4.800 4.800 100 +0.05(+1.05%)
Jul 22, 2008 4.750 4.750 4.750 4.750 400 +0.00(+0.00%)
Jul 21, 2008 4.600 4.750 4.750 4.750 100 +0.15(+3.26%)
Jul 18, 2008 4.600 4.600 4.600 4.600 1,000 +0.10(+2.22%)
Jul 17, 2008 4.500 4.500 4.500 4.500 0 +0.00(+0.00%)
Jul 16, 2008 4.500 4.500 4.350 4.500 17,000 -0.08(-1.75%)
Jul 15, 2008 4.580 4.580 4.580 4.580 0 +0.00(+0.00%)
Jul 14, 2008 4.580 4.580 4.580 4.580 0 +0.00(+0.00%)
Jul 11, 2008 4.580 4.600 4.550 4.580 2,000 -0.07(-1.51%)
Jul 10, 2008 4.650 4.650 4.650 4.650 0 +0.00(+0.00%)
Jul 09, 2008 4.650 4.650 4.600 4.650 6,000 +0.10(+2.20%)
Jul 08, 2008 4.550 4.600 4.400 4.550 1,700 -0.05(-1.09%)
Jul 07, 2008 4.600 4.600 4.600 4.600 200 +0.10(+2.22%)
Jul 04, 2008 4.500 4.700 4.500 4.500 8,600 +0.00(+0.00%)
Jul 03, 2008 4.500 4.700 4.500 4.500 8,600 -0.34(-7.02%)
Jul 02, 2008 4.840 4.840 4.840 4.840 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.