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 (%)
Jul 28, 2017 4.050 4.050 4.050 0 -0.07(-1.70%)
Jul 25, 2017 4.120 4.120 4.120 0 +0.00(+0.00%)
Jul 20, 2017 4.120 4.120 4.120 0 +0.13(+3.26%)
Jul 19, 2017 3.991 3.991 3.990 3.990 2,200 -0.06(-1.48%)
Jul 14, 2017 4.050 4.050 4.050 0 +0.00(+0.00%)
Jul 12, 2017 4.050 4.050 4.050 0 +0.01(+0.25%)
Jul 11, 2017 4.040 4.040 4.040 4.040 800 -0.04(-0.98%)
Jul 10, 2017 4.055 4.080 4.055 4.080 4,927 -0.04(-0.97%)
Jul 07, 2017 4.060 4.120 4.060 4.120 276 -0.03(-0.72%)
Jul 05, 2017 4.150 4.150 4.150 0 +0.05(+1.22%)
Jul 03, 2017 4.100 4.100 4.100 4.100 0 +0.00(+0.00%)
Jun 30, 2017 4.100 4.100 4.100 0 +0.11(+2.76%)
Jun 29, 2017 3.960 3.990 3.960 3.990 1,150 +0.04(+1.01%)
Jun 27, 2017 3.950 3.950 3.950 0 +0.05(+1.28%)
Jun 13, 2017 3.900 3.900 3.900 0 -0.02(-0.51%)
Jun 06, 2017 3.920 3.920 3.920 0 -0.10(-2.49%)
Jun 02, 2017 4.020 4.020 4.020 75 +0.02(+0.50%)
Jun 01, 2017 4.000 4.000 4.000 4.000 1,000 +0.04(+1.14%)
May 31, 2017 3.955 3.955 3.955 3.955 820 +0.06(+1.67%)
May 26, 2017 3.890 3.890 3.890 0 -0.06(-1.52%)
May 25, 2017 3.930 3.990 3.930 3.950 3,000 -0.10(-2.47%)
May 23, 2017 4.050 4.050 4.050 0 +0.03(+0.75%)
May 22, 2017 4.020 4.020 4.020 4.020 158 +0.13(+3.45%)
May 19, 2017 3.940 3.940 3.840 3.886 1,600 -0.11(-2.85%)
May 16, 2017 4.000 4.000 4.000 0 +0.02(+0.45%)
May 15, 2017 4.000 4.000 3.970 3.982 5,000 -0.01(-0.20%)
May 08, 2017 3.990 3.990 3.990 0 -0.07(-1.72%)
May 03, 2017 4.060 4.060 4.060 0 +0.00(+0.00%)
May 02, 2017 4.060 4.060 4.060 4.060 1,000 +0.06(+1.50%)
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%)
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.