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

Mitsubishi Heavy Industries Ltd (OP: MHVYF )

8.350 UNCHANGED
Streaming Delayed Price Updated: 2:08 PM EDT, May 22, 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 (%)
Sep 28, 2018 36.07 36.07 36.07 0 +0.00(+0.00%)
Sep 20, 2018 36.07 36.07 36.07 0 +0.00(+0.00%)
Sep 11, 2018 36.07 36.07 36.07 0 -1.67(-4.43%)
Sep 04, 2018 37.74 37.74 37.74 0 +0.00(+0.00%)
Aug 30, 2018 37.74 37.74 37.74 0 -0.62(-1.62%)
Aug 27, 2018 38.36 38.36 38.36 0 +0.00(+0.00%)
Aug 22, 2018 38.36 38.36 38.36 0 +0.00(+0.00%)
Aug 20, 2018 38.36 38.36 38.36 0 +0.00(+0.00%)
Aug 08, 2018 38.36 38.36 38.36 0 +0.67(+1.78%)
Aug 07, 2018 37.80 37.80 37.69 37.69 300 +0.69(+1.86%)
Aug 06, 2018 37.00 37.00 37.00 37.00 200 +0.00(+0.00%)
Aug 02, 2018 0 +0.00(+0.00%)
Jul 30, 2018 0 +0.00(+0.00%)
Jul 25, 2018 37.27 37.27 37.27 0 +0.44(+1.18%)
Jul 23, 2018 36.84 36.84 36.84 0 +0.06(+0.18%)
Jul 19, 2018 36.77 36.77 36.77 55 -0.05(-0.15%)
Jul 18, 2018 36.83 36.83 36.83 36.83 100 +1.07(+2.98%)
Jun 29, 2018 35.76 35.76 35.76 0 -1.47(-3.95%)
Jun 18, 2018 37.23 37.23 37.23 10 -0.71(-1.87%)
Jun 04, 2018 37.94 37.94 37.94 0 +0.58(+1.55%)
May 30, 2018 37.36 37.36 37.36 0 -0.08(-0.21%)
May 29, 2018 37.44 37.44 37.44 37.44 140 -0.68(-1.78%)
May 15, 2018 38.12 38.12 38.12 0 -0.40(-1.04%)
May 14, 2018 38.52 38.52 38.52 38.52 300 -0.24(-0.62%)
May 03, 2018 38.76 38.76 38.76 0 +0.36(+0.94%)
Apr 19, 2018 38.40 38.40 38.40 0 +0.26(+0.68%)
Apr 17, 2018 38.14 38.14 38.14 0 +0.26(+0.69%)
Apr 09, 2018 37.88 37.88 37.88 0 +1.19(+3.24%)
Apr 06, 2018 36.69 36.69 36.69 36.69 100 -0.49(-1.32%)
Mar 26, 2018 37.18 37.18 37.18 0 -0.60(-1.59%)
Mar 15, 2018 37.78 37.78 37.78 73 -0.23(-0.61%)
Mar 09, 2018 38.01 38.01 38.01 29 -0.13(-0.34%)
Mar 06, 2018 38.14 38.14 38.14 26 -0.88(-2.26%)
Mar 01, 2018 39.02 39.02 39.02 0 -0.08(-0.20%)
Feb 14, 2018 39.10 39.10 39.10 0 +1.18(+3.11%)
Feb 08, 2018 37.92 37.92 37.92 73 +1.59(+4.36%)
Feb 06, 2018 36.34 36.34 36.34 1 -1.34(-3.55%)
Jan 31, 2018 37.67 37.67 37.67 25 -0.27(-0.71%)
Jan 30, 2018 37.94 37.94 37.94 37.94 1,000 -0.60(-1.55%)
Jan 26, 2018 38.54 38.54 38.54 0 -0.83(-2.11%)
Jan 25, 2018 39.36 39.37 39.36 39.37 1,000 -0.13(-0.33%)
Jan 23, 2018 39.50 39.50 39.50 35 +2.15(+5.76%)
Jan 03, 2018 37.35 37.35 37.35 0 -0.02(-0.05%)
Dec 27, 2017 37.37 37.37 37.37 0 +0.07(+0.18%)
Dec 22, 2017 37.30 37.30 37.30 10 +0.00(+0.00%)
Dec 20, 2017 37.30 37.30 37.30 486 +0.26(+0.69%)
Dec 18, 2017 37.04 37.04 37.04 600 -0.83(-2.18%)
Dec 13, 2017 37.87 37.87 37.87 0 +0.87(+2.35%)
Dec 07, 2017 37.00 37.00 37.00 21 +0.28(+0.76%)
Dec 04, 2017 36.72 36.72 36.72 0 +0.00(+0.00%)
Nov 30, 2017 36.72 36.72 36.72 167 +0.36(+0.99%)
Nov 29, 2017 36.59 36.59 36.36 36.36 300 +0.17(+0.47%)
Nov 27, 2017 36.19 36.19 36.19 15 -0.59(-1.60%)
Nov 21, 2017 36.78 36.78 36.78 0 +0.27(+0.73%)
Nov 16, 2017 36.51 36.51 36.51 25 -1.89(-4.92%)
Nov 09, 2017 38.40 38.40 38.40 0 -0.50(-1.29%)
Nov 08, 2017 38.90 38.90 38.90 38.90 1,300 +0.19(+0.49%)
Nov 06, 2017 38.71 38.71 38.71 16,300 +0.91(+2.41%)
Nov 03, 2017 37.80 37.80 37.80 37.80 180 -0.02(-0.05%)
Nov 01, 2017 37.82 37.82 37.82 0 -0.47(-1.23%)
Oct 31, 2017 39.00 39.00 38.29 38.29 2,010 -1.92(-4.77%)
Oct 30, 2017 40.21 40.21 40.21 40.21 150 +0.11(+0.27%)
Oct 27, 2017 40.26 40.39 40.10 40.10 511 -0.39(-0.96%)
Oct 26, 2017 40.49 40.49 40.49 40.49 110 +0.37(+0.92%)
Oct 23, 2017 40.12 40.12 40.12 0 +0.29(+0.73%)
Oct 12, 2017 39.83 39.83 39.83 0 +0.04(+0.10%)
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.