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 (%)
Oct 30, 2019 40.47 40.47 40.47 0 +0.00(+0.00%)
Oct 29, 2019 40.47 40.47 40.47 24 +0.00(+0.00%)
Oct 28, 2019 40.47 40.47 40.47 75 +0.00(+0.00%)
Oct 24, 2019 40.47 40.47 40.47 0 +0.00(+0.00%)
Oct 23, 2019 40.75 40.75 40.47 40.47 200 +1.00(+2.53%)
Oct 21, 2019 39.47 39.47 39.47 0 +0.00(+0.00%)
Oct 11, 2019 39.47 39.47 39.47 0 +0.00(+0.00%)
Oct 10, 2019 39.47 39.47 39.47 2 +0.00(+0.00%)
Oct 09, 2019 39.47 39.47 39.47 39.47 109 -0.01(-0.03%)
Oct 01, 2019 39.48 39.48 39.48 0 -0.71(-1.77%)
Sep 30, 2019 40.19 40.19 40.19 23 +0.00(+0.00%)
Sep 27, 2019 40.19 40.19 40.19 40.19 100 -0.44(-1.07%)
Sep 26, 2019 40.63 40.63 40.63 40 +0.00(+0.00%)
Sep 23, 2019 40.63 40.63 40.63 0 +0.00(+0.00%)
Sep 19, 2019 40.63 40.63 40.63 0 +0.00(+0.00%)
Sep 18, 2019 40.82 40.82 40.63 1,000 -0.19(-0.47%)
Sep 12, 2019 40.82 40.82 40.82 0 +3.10(+8.22%)
Sep 06, 2019 37.72 37.72 37.72 0 +0.00(+0.00%)
Sep 03, 2019 37.72 37.72 37.72 0 +0.00(+0.00%)
Aug 30, 2019 37.72 37.72 37.72 10 +0.00(+0.00%)
Aug 29, 2019 37.52 37.72 37.52 37.72 300 +1.50(+4.14%)
Aug 28, 2019 36.22 36.22 36.22 36.22 167 -0.59(-1.60%)
Aug 23, 2019 36.81 36.81 36.81 0 -0.72(-1.92%)
Aug 22, 2019 37.53 37.53 37.53 37.53 100 -0.71(-1.86%)
Aug 20, 2019 38.24 38.24 38.24 0 +0.00(+0.00%)
Aug 19, 2019 38.24 38.24 38.24 20 +0.00(+0.00%)
Aug 13, 2019 38.24 38.24 38.24 0 -3.82(-9.08%)
Aug 05, 2019 42.06 42.06 42.06 0 +0.00(+0.00%)
Aug 02, 2019 42.06 42.06 42.06 30 +0.00(+0.00%)
Aug 01, 2019 42.01 42.06 42.01 42.06 1,250 +0.17(+0.41%)
Jul 30, 2019 41.89 41.89 41.89 0 -0.58(-1.37%)
Jul 29, 2019 42.47 42.47 42.47 45 +0.00(+0.00%)
Jul 22, 2019 42.47 42.47 42.47 0 -1.12(-2.57%)
Jul 19, 2019 43.59 43.59 43.59 34 +0.00(+0.00%)
Jul 17, 2019 43.59 43.59 43.59 0 +0.00(+0.00%)
Jul 15, 2019 43.59 43.59 43.59 0 -1.01(-2.26%)
Jul 12, 2019 44.60 44.60 44.60 40 +0.00(+0.00%)
Jul 10, 2019 44.60 44.60 44.60 0 +0.00(+0.00%)
Jul 09, 2019 44.60 44.60 44.60 5 +0.00(+0.00%)
Jul 08, 2019 44.60 44.60 44.60 44 +0.00(+0.00%)
Jul 03, 2019 44.60 44.60 44.60 0 +0.00(+0.00%)
Jul 02, 2019 44.60 44.60 44.60 44.60 115 +0.19(+0.43%)
Jul 01, 2019 44.41 44.41 44.41 45 +0.00(+0.00%)
Jun 28, 2019 44.41 44.41 44.41 15 +0.00(+0.00%)
Jun 27, 2019 44.41 44.41 44.41 2 +0.00(+0.00%)
Jun 26, 2019 44.41 44.41 44.41 44.41 106 +0.80(+1.84%)
Jun 25, 2019 43.61 43.61 43.61 5 +0.00(+0.00%)
Jun 24, 2019 43.61 43.61 43.61 20 +0.00(+0.00%)
Jun 21, 2019 43.61 43.61 43.61 5 +0.00(+0.00%)
Jun 19, 2019 43.61 43.61 43.61 0 -0.62(-1.40%)
Jun 13, 2019 44.23 44.23 44.23 0 +0.00(+0.00%)
Jun 12, 2019 43.48 43.48 44.23 1,005 +0.75(+1.72%)
Jun 11, 2019 43.48 43.48 43.48 43.48 817 +0.25(+0.58%)
Jun 10, 2019 43.23 43.23 43.23 30 +0.00(+0.00%)
Jun 07, 2019 43.23 43.23 43.23 3 +0.00(+0.00%)
Jun 06, 2019 43.23 43.23 43.23 50 +0.00(+0.00%)
Jun 05, 2019 43.23 43.23 43.23 30 +0.00(+0.00%)
Jun 03, 2019 43.23 43.23 43.23 0 +0.00(+0.00%)
May 31, 2019 43.23 43.23 43.23 25 +0.00(+0.00%)
May 24, 2019 43.23 43.23 43.23 0 -1.07(-2.42%)
May 23, 2019 44.30 44.30 44.30 59 +0.00(+0.00%)
May 21, 2019 44.30 44.30 44.30 0 -0.42(-0.94%)
May 20, 2019 44.72 44.72 44.72 3 +0.00(+0.00%)
May 17, 2019 44.35 44.72 44.35 44.72 200 +1.32(+3.05%)
May 16, 2019 43.40 43.40 43.40 43.40 174 +0.26(+0.59%)
May 15, 2019 43.14 43.14 43.14 92 +0.00(+0.00%)
May 14, 2019 43.14 43.14 43.14 43.14 200 +2.75(+6.81%)
May 13, 2019 40.39 40.39 40.39 42 +0.00(+0.00%)
Apr 30, 2019 40.39 40.39 40.39 0 +0.00(+0.00%)
Apr 29, 2019 40.39 40.39 40.39 39 +0.00(+0.00%)
Apr 26, 2019 40.39 40.39 40.39 6 +0.00(+0.00%)
Apr 24, 2019 40.39 40.39 40.39 0 -0.58(-1.42%)
Apr 23, 2019 40.97 40.97 40.97 0 +0.00(+0.00%)
Apr 22, 2019 40.65 40.97 40.65 40.97 759 -0.84(-2.01%)
Apr 18, 2019 41.85 41.85 41.81 41.81 600 -0.23(-0.55%)
Apr 15, 2019 42.04 42.04 42.04 0 +0.00(+0.00%)
Apr 12, 2019 42.04 42.04 42.04 42.04 100 -0.26(-0.61%)
Apr 11, 2019 42.30 42.30 42.30 30 +0.00(+0.00%)
Apr 08, 2019 42.30 42.30 42.30 0 +0.00(+0.00%)
Apr 05, 2019 42.30 42.30 42.30 42.30 100 +1.53(+3.75%)
Mar 25, 2019 40.77 40.77 40.77 0 +0.00(+0.00%)
Mar 21, 2019 40.77 40.77 40.77 0 +0.00(+0.00%)
Mar 18, 2019 40.77 40.77 40.77 0 +0.00(+0.00%)
Mar 13, 2019 40.77 40.77 40.77 0 +0.71(+1.77%)
Mar 12, 2019 40.06 40.06 40.06 30 +0.00(+0.00%)
Mar 08, 2019 40.06 40.06 40.06 0 +0.00(+0.00%)
Mar 07, 2019 40.06 40.06 40.06 40.06 130 -0.57(-1.40%)
Mar 01, 2019 40.63 40.63 40.63 0 +0.63(+1.58%)
Feb 26, 2019 40.00 40.00 40.00 0 +1.04(+2.67%)
Feb 22, 2019 38.96 38.96 38.96 0 +0.00(+0.00%)
Feb 20, 2019 38.96 38.96 38.96 0 +0.00(+0.00%)
Feb 14, 2019 38.96 38.96 38.96 0 +0.00(+0.00%)
Feb 13, 2019 38.96 38.96 38.96 38.96 150 +0.56(+1.46%)
Feb 11, 2019 38.40 38.40 38.40 0 +0.00(+0.00%)
Feb 06, 2019 38.40 38.40 38.40 0 +0.00(+0.00%)
Feb 05, 2019 38.40 38.40 38.40 26 +0.00(+0.00%)
Feb 04, 2019 38.40 38.40 38.40 38.40 160 +0.76(+2.02%)
Feb 01, 2019 37.64 37.64 37.64 50 +0.00(+0.00%)
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%)
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.