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

Mitsubishi Heavy Industries Ltd (OP: MHVYF )

8.590 +0.170 (+2.02%)
Streaming Delayed Price Updated: 2:08 PM EDT, May 15, 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 (%)
Jan 29, 2019 37.64 37.64 37.64 0 -0.21(-0.55%)
Jan 10, 2019 37.85 37.85 37.85 0 -0.71(-1.84%)
Jan 09, 2019 38.56 38.56 38.56 38.56 500 +2.51(+6.96%)
Dec 28, 2018 36.05 36.05 36.05 0 +1.45(+4.19%)
Dec 27, 2018 34.60 34.60 34.60 34.60 232 -0.73(-2.07%)
Dec 21, 2018 35.33 35.33 35.33 0 -2.44(-6.46%)
Dec 19, 2018 37.77 37.77 37.77 0 +0.00(+0.00%)
Dec 18, 2018 37.77 37.77 37.77 63 +0.00(+0.00%)
Dec 12, 2018 37.77 37.77 37.77 0 +0.00(+0.00%)
Nov 23, 2018 37.77 37.77 37.77 0 +0.64(+1.72%)
Nov 20, 2018 37.13 37.13 37.13 0 +0.00(+0.00%)
Nov 12, 2018 37.13 37.13 37.13 0 +1.09(+3.02%)
Nov 02, 2018 36.04 36.04 36.04 0 -0.56(-1.53%)
Oct 31, 2018 36.60 36.60 36.60 0 +0.00(+0.00%)
Oct 30, 2018 36.60 36.60 36.60 405 +0.00(+0.00%)
Oct 24, 2018 36.60 36.60 36.60 0 -1.31(-3.46%)
Oct 23, 2018 37.91 37.91 37.91 3 +0.00(+0.00%)
Oct 22, 2018 37.91 37.91 37.91 37.91 172 -1.45(-3.68%)
Oct 16, 2018 39.36 39.36 39.36 0 +0.73(+1.90%)
Oct 15, 2018 38.62 38.62 38.62 38.62 1,060 +0.22(+0.56%)
Oct 12, 2018 38.74 38.74 38.41 38.41 1,200 -0.78(-1.98%)
Oct 11, 2018 39.19 39.19 39.19 39.19 920 +0.59(+1.52%)
Oct 10, 2018 38.88 38.88 38.60 38.60 2,000 -0.85(-2.15%)
Oct 09, 2018 39.45 39.45 39.45 39.45 1,000 +3.38(+9.37%)
Oct 05, 2018 36.07 36.07 36.07 0 +0.00(+0.00%)
Oct 02, 2018 36.07 36.07 36.07 0 +0.00(+0.00%)
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%)
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.