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

Mitsubishi Heavy Industries Ltd (OP: MHVYF )

8.575 UNCHANGED
Streaming Delayed Price Updated: 1:16 PM EDT, May 23, 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 (%)
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%)
Aug 02, 2012 4.010 4.010 4.010 4.010 100 +0.01(+0.25%)
Jul 31, 2012 4.000 4.000 4.000 0 -0.10(-2.44%)
Jul 10, 2012 4.100 4.100 4.100 0 +0.16(+4.06%)
Jul 06, 2012 3.940 3.940 3.940 0 +0.02(+0.51%)
Jul 02, 2012 3.920 3.920 3.920 0 -0.08(-2.00%)
Jun 29, 2012 4.000 4.000 4.000 4.000 3,000 +0.00(+0.00%)
Jun 28, 2012 4.000 4.000 4.000 4.000 100 +0.20(+5.26%)
Jun 04, 2012 3.800 3.800 3.800 0 -0.35(-8.43%)
May 25, 2012 4.150 4.150 4.150 4.150 0 +0.10(+2.47%)
May 14, 2012 4.050 4.050 4.050 0 -0.21(-4.93%)
May 03, 2012 4.260 4.260 4.260 0 -0.19(-4.27%)
Apr 30, 2012 4.450 4.450 4.450 0 -0.20(-4.30%)
Apr 24, 2012 4.650 4.650 4.650 0 -0.03(-0.64%)
Apr 13, 2012 4.680 4.680 4.680 0 -0.02(-0.43%)
Apr 02, 2012 4.700 4.700 4.700 0 -0.01(-0.21%)
Mar 29, 2012 4.710 4.710 4.710 4.710 0 +0.07(+1.51%)
Mar 26, 2012 4.640 4.640 4.640 0 -0.33(-6.64%)
Mar 20, 2012 4.970 4.970 4.970 0 +0.21(+4.41%)
Mar 16, 2012 4.760 4.760 4.760 4.760 0 +0.11(+2.37%)
Feb 23, 2012 4.650 4.650 4.650 0 +0.20(+4.49%)
Feb 14, 2012 4.450 4.450 4.450 4.450 0 -0.05(-1.11%)
Feb 13, 2012 4.500 4.500 4.500 4.500 1,984 -0.05(-1.10%)
Feb 09, 2012 4.550 4.550 4.550 0 +0.00(+0.00%)
Feb 08, 2012 4.550 4.550 4.550 4.550 2,000 +0.13(+2.94%)
Feb 03, 2012 4.420 4.420 4.420 0 -0.23(-4.95%)
Jan 27, 2012 4.650 4.650 4.650 0 +0.08(+1.75%)
Jan 25, 2012 4.570 4.570 4.570 0 +0.29(+6.78%)
Jan 13, 2012 4.280 4.280 4.280 0 +0.02(+0.47%)
Jan 09, 2012 4.260 4.260 4.260 0 -0.04(-0.93%)
Jan 05, 2012 4.300 4.300 4.300 0 +0.20(+4.88%)
Dec 27, 2011 4.100 4.100 4.100 0 +0.07(+1.74%)
Dec 23, 2011 4.030 4.030 4.030 4.030 1,000 -0.12(-2.89%)
Dec 13, 2011 4.150 4.150 4.150 4.150 0 -0.02(-0.48%)
Dec 12, 2011 4.170 4.170 4.170 4.170 1,125 +0.02(+0.48%)
Dec 08, 2011 4.150 4.150 4.150 0 -0.10(-2.35%)
Nov 29, 2011 4.250 4.250 4.250 0 +0.26(+6.52%)
Nov 28, 2011 3.990 3.990 3.990 3.990 1,074 -0.06(-1.48%)
Nov 17, 2011 4.050 4.050 4.050 0 -0.05(-1.22%)
Nov 15, 2011 4.100 4.100 4.100 0 +0.00(+0.00%)
Nov 09, 2011 4.100 4.100 4.100 0 -0.07(-1.68%)
Oct 28, 2011 4.170 4.170 4.170 4.170 0 +0.02(+0.48%)
Oct 27, 2011 4.150 4.150 4.150 4.150 200 +0.15(+3.75%)
Oct 25, 2011 4.000 4.000 4.000 0 -0.20(-4.76%)
Oct 17, 2011 4.200 4.200 4.200 0 +0.07(+1.69%)
Oct 14, 2011 4.130 4.130 4.130 4.130 100 +0.04(+0.98%)
Oct 10, 2011 4.090 4.090 4.090 0 -0.09(-2.15%)
Oct 04, 2011 4.180 4.180 4.180 0 -0.03(-0.71%)
Sep 28, 2011 4.210 4.210 4.210 4.210 8,729 +0.09(+2.18%)
Sep 27, 2011 4.120 4.120 4.120 4.120 300 +0.08(+1.98%)
Sep 23, 2011 4.040 4.040 4.040 0 -0.18(-4.27%)
Sep 21, 2011 4.220 4.220 4.220 0 +0.12(+2.93%)
Sep 14, 2011 4.100 4.100 4.100 0 +0.40(+10.81%)
Sep 12, 2011 3.700 3.700 3.700 3.700 0 -0.39(-9.54%)
Sep 09, 2011 4.090 4.090 4.090 4.090 500 +0.09(+2.25%)
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.