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

Mitsubishi Heavy Industries Ltd (OP: MHVYF )

8.330 +0.110 (+1.34%)
Streaming Delayed Price Updated: 10:21 AM EDT, May 13, 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, 2004 2.740 2.740 2.640 2.740 6,000 +0.00(+0.00%)
Aug 30, 2004 2.740 2.740 2.600 2.740 7,000 +0.00(+0.00%)
Aug 27, 2004 2.740 2.740 2.600 2.740 7,000 +0.04(+1.48%)
Aug 26, 2004 2.700 2.700 2.600 2.700 3,500 +0.04(+1.50%)
Aug 25, 2004 2.660 2.660 2.560 2.660 2,500 +0.16(+6.40%)
Aug 24, 2004 2.500 2.600 2.500 2.500 4,034 -0.01(-0.40%)
Aug 23, 2004 2.510 2.510 2.500 2.510 5,000 +0.00(+0.00%)
Aug 20, 2004 2.510 2.510 2.500 2.510 5,000 +0.00(+0.00%)
Aug 19, 2004 2.510 2.510 2.500 2.510 5,000 +0.05(+2.03%)
Aug 18, 2004 2.460 2.550 2.460 2.460 3,438 +0.00(+0.00%)
Aug 17, 2004 2.460 2.550 2.460 2.460 3,438 -0.01(-0.40%)
Aug 16, 2004 2.470 2.470 2.470 2.470 7,000 -0.03(-1.20%)
Aug 13, 2004 2.500 2.590 2.490 2.500 11,750 +0.00(+0.00%)
Aug 12, 2004 2.500 2.590 2.490 2.500 11,750 +0.00(+0.00%)
Aug 11, 2004 2.500 2.590 2.490 2.500 11,750 -0.15(-5.66%)
Aug 10, 2004 2.650 2.650 2.550 2.650 5,000 +0.10(+3.92%)
Aug 09, 2004 2.550 2.700 2.500 2.550 8,071 +0.00(+0.00%)
Aug 06, 2004 2.550 2.700 2.500 2.550 8,071 +0.03(+1.19%)
Aug 05, 2004 2.520 2.585 2.520 2.520 11,000 +0.00(+0.00%)
Aug 04, 2004 2.520 2.585 2.520 2.520 11,000 -0.03(-1.18%)
Aug 03, 2004 2.550 2.660 2.550 2.550 5,000 +0.00(+0.00%)
Aug 02, 2004 2.550 2.660 2.550 2.550 5,000 +0.03(+1.19%)
Jul 30, 2004 2.520 2.600 2.520 2.520 5,000 -0.01(-0.40%)
Jul 29, 2004 2.530 2.650 2.530 2.530 15,142 +0.00(+0.00%)
Jul 28, 2004 2.530 2.650 2.530 2.530 15,142 -0.02(-0.78%)
Jul 27, 2004 2.550 2.650 2.550 2.550 1,967 -0.02(-0.78%)
Jul 26, 2004 2.570 2.570 2.550 2.570 5,000 +0.01(+0.39%)
Jul 23, 2004 2.560 2.670 2.550 2.560 6,681 -0.02(-0.78%)
Jul 22, 2004 2.580 2.637 2.570 2.580 14,000 +0.01(+0.39%)
Jul 21, 2004 2.570 2.580 2.570 2.570 11,000 -0.18(-6.55%)
Jul 20, 2004 2.750 2.750 2.650 2.750 6,000 +0.13(+4.96%)
Jul 19, 2004 2.620 2.630 2.620 2.620 55,190 -0.04(-1.50%)
Jul 16, 2004 2.660 2.760 2.660 2.660 5,000 -0.04(-1.48%)
Jul 15, 2004 2.700 2.710 2.700 2.700 2,928 +0.15(+5.88%)
Jul 14, 2004 2.550 2.550 2.550 2.550 18,000 +0.00(+0.00%)
Jul 13, 2004 2.550 2.550 2.550 2.550 18,000 +0.00(+0.00%)
Jul 12, 2004 2.550 2.650 2.500 2.550 2,000 +0.00(+0.00%)
Jul 09, 2004 2.550 2.650 2.500 2.550 19,195 -0.04(-1.54%)
Jul 08, 2004 2.590 2.590 2.580 2.590 5,000 -0.01(-0.38%)
Jul 07, 2004 2.600 2.750 2.600 2.600 2,566 -0.05(-1.89%)
Jul 06, 2004 2.650 2.650 2.600 2.650 16,000 -0.05(-1.85%)
Jul 02, 2004 2.700 2.700 2.700 2.700 770 -0.06(-2.17%)
Jul 01, 2004 2.760 2.760 2.680 2.760 10,000 +0.00(+0.00%)
Jun 30, 2004 2.700 2.760 2.680 2.760 10,000 -0.03(-1.08%)
Jun 29, 2004 2.790 2.790 2.650 2.790 11,750 +0.00(+0.00%)
Jun 28, 2004 2.800 2.790 2.650 2.790 11,750 -0.01(-0.36%)
Jun 25, 2004 2.720 2.800 2.650 2.800 13,300 +0.05(+1.82%)
Jun 24, 2004 2.750 2.900 2.650 2.750 32,230 +0.01(+0.36%)
Jun 23, 2004 2.740 2.840 2.740 2.740 3,200 +0.01(+0.37%)
Jun 22, 2004 2.730 2.830 2.730 2.730 6,666 +0.05(+1.87%)
Jun 21, 2004 2.680 2.790 2.680 2.680 4,167 -0.02(-0.74%)
Jun 18, 2004 2.700 2.700 2.700 2.700 5,000 +0.00(+0.00%)
Jun 17, 2004 2.700 2.700 2.700 2.700 4,000 -0.04(-1.46%)
Jun 16, 2004 2.740 2.740 2.700 2.740 9,000 +0.04(+1.48%)
Jun 15, 2004 2.700 2.700 2.700 2.700 1,000 -0.02(-0.74%)
Jun 14, 2004 2.720 2.720 2.720 2.720 0 +0.07(+2.64%)
Jun 10, 2004 2.650 2.650 2.650 2.650 6,000 +0.05(+1.92%)
Jun 09, 2004 2.600 2.630 2.600 2.600 18,000 +0.04(+1.56%)
Jun 08, 2004 2.560 2.560 2.560 2.560 7,000 +0.06(+2.40%)
Jun 07, 2004 2.500 2.500 2.500 2.500 4,000 +0.00(+0.00%)
Jun 04, 2004 2.500 2.500 2.500 2.500 4,000 -0.21(-7.75%)
Jun 03, 2004 2.710 2.710 2.710 2.710 19,000 +0.07(+2.65%)
Jun 02, 2004 2.640 2.800 2.640 2.640 6,000 -0.03(-1.12%)
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.