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

Mitsubishi Heavy Industries Ltd (OP: MHVYF )

8.708 +0.058 (+0.67%)
Streaming Delayed Price Updated: 1:44 PM EDT, May 20, 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 30, 2013 5.600 5.600 5.600 0 -1.01(-15.28%)
Jul 17, 2013 6.610 6.610 6.610 6.610 0 +0.67(+11.28%)
Jul 03, 2013 5.940 5.940 5.940 0 +0.47(+8.59%)
Jun 27, 2013 5.470 5.470 5.470 0 -0.08(-1.44%)
Jun 21, 2013 5.550 5.550 5.550 5.550 0 -0.21(-3.65%)
Jun 18, 2013 5.760 5.760 5.760 5.760 0 +0.17(+3.04%)
Jun 14, 2013 5.590 5.590 5.590 0 -0.30(-5.09%)
Jun 12, 2013 5.890 5.890 5.890 5.890 0 -0.07(-1.17%)
Jun 07, 2013 5.960 5.960 5.960 5.960 0 +0.13(+2.23%)
Jun 06, 2013 6.090 6.090 5.830 5.830 3,425 -0.45(-7.17%)
May 30, 2013 6.280 6.280 6.280 0 -0.40(-5.99%)
May 28, 2013 6.680 6.680 6.680 0 -0.24(-3.47%)
May 24, 2013 6.670 6.920 6.670 6.920 516 -0.20(-2.81%)
May 23, 2013 6.810 7.120 6.750 7.120 3,400 -0.08(-1.11%)
May 22, 2013 7.150 7.440 7.120 7.200 11,600 -0.03(-0.41%)
May 21, 2013 7.370 7.370 7.230 7.230 2,500 -0.21(-2.82%)
May 20, 2013 7.220 7.440 7.220 7.440 691 +0.54(+7.83%)
May 17, 2013 7.070 7.070 6.900 6.900 8,200 -0.18(-2.54%)
May 16, 2013 7.080 7.080 7.080 7.080 250 +0.04(+0.57%)
May 14, 2013 7.040 7.040 7.040 0 +0.29(+4.30%)
May 09, 2013 6.750 6.750 6.750 6.750 0 -0.10(-1.46%)
May 07, 2013 6.850 6.850 6.850 0 +0.34(+5.22%)
May 06, 2013 6.510 6.510 6.510 6.510 2,000 -0.29(-4.26%)
May 03, 2013 6.620 6.800 6.620 6.800 625 +0.08(+1.19%)
Apr 26, 2013 6.720 6.720 6.720 0 +0.01(+0.15%)
Apr 24, 2013 6.710 6.710 6.710 6.710 0 +0.07(+1.05%)
Apr 23, 2013 6.640 6.640 6.640 6.640 1,100 +0.04(+0.61%)
Apr 22, 2013 6.600 6.600 6.600 6.600 500 -0.05(-0.75%)
Apr 11, 2013 6.650 6.650 6.650 6.650 0 +1.04(+18.54%)
Mar 26, 2013 5.610 5.610 5.610 0 +0.01(+0.18%)
Mar 22, 2013 5.600 5.600 5.600 0 +0.00(+0.00%)
Mar 21, 2013 5.600 5.600 5.600 5.600 243 +0.04(+0.72%)
Mar 18, 2013 5.560 5.560 5.560 0 +0.00(+0.00%)
Mar 14, 2013 5.560 5.560 5.560 0 -0.06(-1.07%)
Mar 12, 2013 5.620 5.620 5.620 5.620 0 +0.00(+0.00%)
Mar 08, 2013 5.620 5.620 5.620 0 +0.01(+0.18%)
Mar 07, 2013 5.610 5.850 5.610 5.610 22,032 +0.21(+3.89%)
Mar 04, 2013 5.400 5.400 5.400 0 -0.15(-2.70%)
Mar 01, 2013 5.550 5.550 5.550 5.550 100 +0.04(+0.73%)
Feb 28, 2013 5.510 5.510 5.510 5.510 550 +0.01(+0.18%)
Feb 27, 2013 5.500 5.500 5.500 5.500 200 -0.01(-0.18%)
Feb 25, 2013 5.510 5.510 5.510 5.510 0 +0.06(+1.10%)
Feb 21, 2013 5.450 5.450 5.450 5.450 0 -0.01(-0.18%)
Feb 15, 2013 5.460 5.460 5.460 0 -0.09(-1.62%)
Feb 13, 2013 5.550 5.550 5.550 0 -0.05(-0.89%)
Feb 12, 2013 5.600 5.600 5.600 5.600 160 +0.15(+2.75%)
Feb 08, 2013 5.450 5.450 5.450 0 -0.18(-3.20%)
Feb 06, 2013 5.630 5.630 5.630 0 +0.16(+2.93%)
Feb 04, 2013 5.470 5.470 5.470 5.470 550 -0.03(-0.55%)
Jan 31, 2013 5.500 5.500 5.500 0 -0.04(-0.72%)
Jan 25, 2013 5.540 5.540 5.540 0 +0.09(+1.65%)
Jan 24, 2013 5.450 5.450 5.450 5.450 1,400 -0.02(-0.37%)
Jan 23, 2013 5.510 5.510 5.470 5.470 3,400 +0.06(+1.11%)
Jan 22, 2013 5.410 5.410 5.410 5.410 200 +0.01(+0.19%)
Jan 18, 2013 5.400 5.400 5.400 5.400 1,000 +0.00(+0.00%)
Jan 15, 2013 5.400 5.400 5.400 5.400 0 +0.30(+5.88%)
Jan 10, 2013 5.100 5.100 5.100 0 +0.40(+8.51%)
Jan 08, 2013 4.700 4.700 4.700 0 +0.11(+2.40%)
Dec 18, 2012 4.590 4.590 4.590 4.590 0 -0.04(-0.86%)
Dec 17, 2012 4.630 4.630 4.630 4.630 120 +0.08(+1.76%)
Dec 12, 2012 4.550 4.550 4.550 0 -0.06(-1.30%)
Nov 30, 2012 4.610 4.610 4.610 0 +0.16(+3.60%)
Nov 29, 2012 4.450 4.450 4.450 4.450 500 +0.01(+0.16%)
Nov 27, 2012 4.443 4.443 4.443 0 +0.14(+3.32%)
Nov 24, 2012 4.300 4.300 4.300 0 +0.00(+0.00%)
Nov 23, 2012 4.300 4.300 4.300 4.300 160 +0.20(+4.88%)
Nov 19, 2012 4.100 4.100 4.100 4.100 0 +0.17(+4.33%)
Nov 13, 2012 3.930 3.930 3.930 0 -0.02(-0.51%)
Nov 12, 2012 3.950 3.950 3.950 3.950 350 -0.07(-1.74%)
Nov 09, 2012 4.020 4.020 4.020 4.020 1,000 -0.08(-1.95%)
Nov 04, 2012 4.100 4.100 4.100 0 +0.00(+0.00%)
Nov 02, 2012 4.100 4.100 4.100 4.100 1,000 -0.30(-6.82%)
Oct 24, 2012 4.400 4.400 4.400 0 -0.03(-0.68%)
Oct 16, 2012 4.430 4.430 4.430 0 -0.02(-0.45%)
Sep 28, 2012 4.450 4.450 4.450 0 -0.08(-1.77%)
Sep 27, 2012 4.530 4.530 4.530 4.530 1,000 +0.29(+6.84%)
Sep 21, 2012 4.240 4.240 4.240 0 -0.01(-0.24%)
Sep 14, 2012 4.250 4.250 4.250 0 +0.25(+6.25%)
Sep 07, 2012 4.000 4.000 4.000 0 +0.01(+0.25%)
Sep 05, 2012 3.990 3.990 3.990 0 -0.01(-0.25%)
Aug 31, 2012 4.000 4.000 4.000 0 -0.07(-1.72%)
Aug 30, 2012 4.070 4.070 4.070 4.070 2,200 -0.03(-0.73%)
Aug 29, 2012 4.100 4.100 4.100 4.100 200 -0.14(-3.30%)
Aug 27, 2012 4.240 4.240 4.240 4.240 2,000 -0.01(-0.24%)
Aug 23, 2012 4.250 4.250 4.250 0 -0.15(-3.41%)
Aug 21, 2012 4.400 4.400 4.400 0 +0.06(+1.38%)
Aug 20, 2012 4.340 4.340 4.340 4.340 1,000 +0.08(+1.88%)
Aug 16, 2012 4.260 4.260 4.260 0 +0.08(+1.91%)
Aug 13, 2012 4.180 4.180 4.180 5,435 +0.23(+5.82%)
Aug 03, 2012 3.950 3.950 3.950 3.950 0 -0.06(-1.50%)
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.