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

Mitsubishi Heavy Industries Ltd (OP: MHVYF )

8.220 +0.040 (+0.49%)
Streaming Delayed Price Updated: 3:34 PM 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 (%)
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%)
May 03, 2016 3.500 3.500 3.500 3.500 7,800 -0.03(-0.85%)
Apr 29, 2016 3.530 3.530 3.530 90 -0.02(-0.56%)
Apr 28, 2016 3.550 3.550 3.550 3.550 1,000 -0.22(-5.84%)
Apr 27, 2016 3.770 3.770 3.770 3.770 282 -0.08(-2.08%)
Apr 26, 2016 3.730 3.850 3.730 3.850 1,704 -0.07(-1.79%)
Apr 25, 2016 3.990 3.990 3.920 3.920 350 -0.03(-0.76%)
Apr 22, 2016 3.960 3.960 3.950 3.950 4,550 +0.13(+3.40%)
Apr 20, 2016 3.820 3.820 3.820 0 -0.09(-2.30%)
Apr 19, 2016 3.910 3.910 3.910 3.910 100 +0.10(+2.62%)
Apr 15, 2016 3.810 3.810 3.810 0 -0.13(-3.42%)
Apr 14, 2016 3.950 3.950 3.945 3.945 6,286 -0.02(-0.38%)
Apr 13, 2016 3.960 3.960 3.960 3.960 350 +0.36(+10.00%)
Apr 11, 2016 3.600 3.600 3.600 0 +0.30(+9.09%)
Apr 05, 2016 3.300 3.300 3.300 0 -0.12(-3.51%)
Apr 04, 2016 3.420 3.460 3.420 3.420 12,600 -0.09(-2.56%)
Apr 01, 2016 3.520 3.520 3.510 3.510 2,000 -0.20(-5.39%)
Mar 29, 2016 3.710 3.710 3.710 0 -0.03(-0.80%)
Mar 28, 2016 3.740 3.740 3.740 3.740 9,365 -0.09(-2.35%)
Mar 17, 2016 3.830 3.830 3.830 0 -0.04(-1.03%)
Mar 15, 2016 3.870 3.870 3.870 0 +0.11(+2.93%)
Mar 11, 2016 3.760 3.760 3.760 0 -0.05(-1.31%)
Mar 09, 2016 3.810 3.810 3.810 20 -0.08(-1.94%)
Mar 07, 2016 3.885 3.885 3.885 58 +0.27(+7.33%)
Mar 02, 2016 3.620 3.620 3.620 0 +0.09(+2.55%)
Mar 01, 2016 3.530 3.530 3.530 3.530 1,000 +0.00(+0.00%)
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%)
Dec 01, 2015 5.200 5.200 5.200 0 -0.02(-0.38%)
Nov 23, 2015 5.220 5.220 5.220 0 -0.12(-2.25%)
Nov 20, 2015 5.340 5.340 5.340 5.340 1,050 +0.10(+1.91%)
Nov 18, 2015 5.240 5.240 5.240 0 +0.19(+3.76%)
Nov 13, 2015 5.050 5.050 5.050 87 -0.02(-0.39%)
Nov 11, 2015 5.070 5.070 5.070 0 +0.03(+0.60%)
Nov 10, 2015 5.040 5.040 5.040 5.040 200 +0.15(+3.07%)
Nov 06, 2015 4.890 4.890 4.890 0 -0.06(-1.21%)
Nov 05, 2015 5.000 5.010 4.950 4.950 3,100 -0.26(-4.99%)
Oct 28, 2015 5.210 5.210 5.210 0 +0.06(+1.17%)
Oct 27, 2015 5.150 5.150 5.150 5.150 200 +0.03(+0.59%)
Oct 23, 2015 5.120 5.120 5.120 0 +0.02(+0.39%)
Oct 22, 2015 5.240 5.240 5.100 5.100 1,100 -0.05(-0.97%)
Oct 21, 2015 5.150 5.150 5.150 5.150 1,000 +0.06(+1.18%)
Oct 16, 2015 5.090 5.090 5.090 0 +0.09(+1.80%)
Oct 14, 2015 5.000 5.000 5.000 0 -0.00(-0.00%)
Oct 13, 2015 5.000 5.000 5.000 5.000 1,800 -0.10(-1.96%)
Oct 09, 2015 5.100 5.100 5.100 0 +0.20(+4.08%)
Oct 07, 2015 4.900 4.900 4.900 0 +0.23(+4.93%)
Oct 06, 2015 4.670 4.670 4.670 4.670 1,000 +0.00(+0.00%)
Oct 05, 2015 4.680 4.680 4.670 4.670 2,000 +0.16(+3.55%)
Sep 30, 2015 4.510 4.510 4.510 0 +0.17(+3.92%)
Sep 29, 2015 4.340 4.340 4.340 4.340 1,000 -0.19(-4.19%)
Sep 28, 2015 4.530 4.530 4.530 4.530 600 -0.06(-1.31%)
Sep 25, 2015 4.650 4.660 4.590 4.590 3,100 +0.18(+4.08%)
Sep 24, 2015 4.410 4.410 4.410 4.410 1,004 -0.17(-3.71%)
Sep 23, 2015 4.580 4.580 4.580 4.580 110 -0.04(-0.95%)
Sep 22, 2015 4.650 4.650 4.560 4.624 13,846 -0.15(-3.06%)
Sep 17, 2015 4.770 4.770 4.770 0 +0.04(+0.85%)
Sep 16, 2015 4.790 4.790 4.730 4.730 432 +0.01(+0.21%)
Sep 14, 2015 4.720 4.720 4.720 0 -0.06(-1.26%)
Sep 10, 2015 4.780 4.780 4.780 0 +0.01(+0.21%)
Sep 09, 2015 4.770 4.770 4.770 4.770 500 +0.16(+3.47%)
Sep 04, 2015 4.610 4.610 4.610 0 -0.06(-1.28%)
Sep 03, 2015 4.650 4.670 4.650 4.670 1,100 +0.03(+0.54%)
Sep 02, 2015 4.645 4.645 4.645 4.645 264 -0.07(-1.38%)
Sep 01, 2015 4.710 4.710 4.710 4.710 1,050 +0.03(+0.64%)
Aug 31, 2015 4.680 4.680 4.680 4.680 2,713 -0.14(-2.90%)
Aug 26, 2015 4.820 4.820 4.820 0 -0.16(-3.21%)
Aug 20, 2015 4.980 4.980 4.980 0 -0.13(-2.54%)
Aug 19, 2015 5.110 5.110 5.110 5.110 1,745 -0.09(-1.73%)
Aug 18, 2015 5.200 5.200 5.200 5.200 1,000 +0.06(+1.17%)
Aug 17, 2015 5.130 5.160 5.130 5.140 6,896 -0.06(-1.15%)
Aug 13, 2015 5.200 5.200 5.200 0 +0.00(+0.10%)
Aug 10, 2015 5.195 5.195 5.195 0 +0.08(+1.66%)
Aug 05, 2015 5.110 5.110 5.110 0 -0.08(-1.54%)
Aug 04, 2015 5.195 5.195 5.190 5.190 1,100 -0.07(-1.33%)
Aug 03, 2015 5.260 5.260 5.260 5.260 301 +0.01(+0.19%)
Jul 30, 2015 5.250 5.250 5.250 0 +0.04(+0.77%)
Jul 29, 2015 5.280 5.280 5.180 5.210 1,600 -0.21(-3.87%)
Jul 28, 2015 5.520 5.520 5.420 5.420 3,595 -0.32(-5.57%)
Jul 27, 2015 5.705 5.740 5.705 5.740 580 +0.09(+1.59%)
Jul 24, 2015 5.670 5.670 5.650 5.650 679 -0.08(-1.39%)
Jul 23, 2015 5.707 5.730 5.707 5.730 1,326 +0.02(+0.35%)
Jul 22, 2015 5.720 5.720 5.710 5.710 2,686 -0.16(-2.72%)
Jul 21, 2015 5.870 5.870 5.800 5.870 10,908 -0.04(-0.68%)
Jul 20, 2015 5.910 5.910 5.910 5.910 5,700 +0.01(+0.17%)
Jul 17, 2015 5.900 5.900 5.900 5.900 1,000 +0.00(+0.00%)
Jul 16, 2015 5.907 5.910 5.900 5.900 1,370 +0.06(+1.03%)
Jul 15, 2015 5.800 5.840 5.800 5.840 1,962 -0.09(-1.52%)
Jul 14, 2015 5.900 5.930 5.900 5.930 13,570 +0.12(+2.07%)
Jul 09, 2015 5.810 5.810 5.810 0 +0.07(+1.22%)
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.