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

Mitsubishi Heavy Industries Ltd (OP: MHVYF )

8.180 -0.510 (-5.87%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 9, 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 (%)
Apr 29, 2022 33.91 123 +0.36(+1.09%)
Apr 28, 2022 33.55 33.55 33.55 33.55 101 -0.85(-2.49%)
Apr 27, 2022 34.41 34.75 34.40 34.40 2,978 +1.09(+3.27%)
Apr 26, 2022 33.37 34.24 33.31 33.31 505 -1.51(-4.34%)
Apr 21, 2022 34.82 20 +0.36(+1.04%)
Apr 20, 2022 34.46 34.46 34.46 34.46 145 +0.23(+0.69%)
Apr 18, 2022 34.23 80 -0.27(-0.80%)
Apr 14, 2022 34.50 34.50 34.50 34.50 393 +0.69(+2.03%)
Apr 13, 2022 33.47 33.81 33.35 33.81 895 +1.25(+3.85%)
Apr 11, 2022 32.56 1,895 +0.12(+0.37%)
Apr 04, 2022 32.44 90 -1.17(-3.48%)
Apr 01, 2022 33.61 33.61 33.61 33.61 138 -0.44(-1.29%)
Mar 29, 2022 34.05 610 +1.17(+3.56%)
Mar 25, 2022 32.88 21 +0.38(+1.17%)
Mar 24, 2022 32.00 32.50 32.00 32.50 719 +0.68(+2.14%)
Mar 23, 2022 31.82 31.82 31.82 31.82 541 +0.82(+2.65%)
Mar 22, 2022 31.00 31.00 31.00 31.00 686 +0.00(+0.00%)
Mar 18, 2022 31.00 75 +0.08(+0.26%)
Mar 14, 2022 30.92 0 +1.80(+6.18%)
Mar 09, 2022 29.12 80 -2.23(-7.11%)
Mar 07, 2022 31.35 107 +0.01(+0.03%)
Mar 04, 2022 31.09 31.34 31.09 31.34 8,588 +0.59(+1.92%)
Mar 03, 2022 30.48 30.75 30.36 30.75 1,386 +0.31(+1.02%)
Mar 02, 2022 30.44 30.44 30.44 30.44 1,510 -0.56(-1.81%)
Mar 01, 2022 29.99 31.00 29.99 31.00 3,330 +2.00(+6.90%)
Feb 28, 2022 29.00 29.00 29.00 29.00 661 +0.30(+1.05%)
Feb 25, 2022 28.70 28.70 28.60 28.70 1,456 +0.64(+2.28%)
Feb 24, 2022 28.06 28.06 28.06 28.06 5,118 -0.75(-2.61%)
Feb 17, 2022 28.81 84 +0.24(+0.83%)
Feb 14, 2022 28.57 0 +0.72(+2.60%)
Feb 11, 2022 27.85 27.85 27.85 27.85 293 -0.01(-0.03%)
Feb 10, 2022 27.86 27.86 27.86 27.86 105 -0.51(-1.79%)
Feb 09, 2022 28.36 28.36 28.36 28.36 180 +0.36(+1.30%)
Feb 08, 2022 27.43 28.00 27.43 28.00 598 +2.32(+9.01%)
Feb 04, 2022 25.68 0 -1.14(-4.24%)
Jan 31, 2022 26.82 50 +0.26(+0.99%)
Jan 27, 2022 26.56 33 -0.17(-0.62%)
Jan 24, 2022 26.73 1 -0.51(-1.89%)
Jan 18, 2022 27.24 6 -0.50(-1.80%)
Jan 14, 2022 27.74 0 +0.34(+1.24%)
Jan 12, 2022 27.40 169 +1.40(+5.38%)
Jan 11, 2022 26.00 26.00 26.00 26.00 277 +2.30(+9.68%)
Jan 04, 2022 23.70 23.70 23.70 56 +0.70(+3.07%)
Jan 03, 2022 23.28 23.28 23.00 23.00 3,639 -0.04(-0.18%)
Dec 31, 2021 22.91 23.04 22.91 23.04 2,761 -0.18(-0.77%)
Dec 30, 2021 23.22 23.22 23.22 23.22 202 -0.06(-0.26%)
Dec 29, 2021 23.28 23.28 23.28 23.28 187 +0.64(+2.83%)
Dec 28, 2021 22.64 22.64 22.64 22.64 522 -0.77(-3.27%)
Dec 23, 2021 23.41 23.41 23.41 34 +1.03(+4.58%)
Dec 22, 2021 22.38 22.38 22.38 22.38 100 -0.62(-2.70%)
Dec 21, 2021 23.00 23.00 23.00 23.00 900 -0.27(-1.16%)
Dec 17, 2021 23.27 23.27 23.27 25 +0.48(+2.11%)
Dec 16, 2021 23.25 23.25 22.79 22.79 1,893 -0.16(-0.70%)
Dec 15, 2021 22.95 22.95 22.95 22.95 980 +0.30(+1.32%)
Dec 14, 2021 22.97 22.97 22.65 22.65 2,500 -0.10(-0.44%)
Dec 13, 2021 22.79 22.79 22.75 22.75 6,011 -0.57(-2.44%)
Dec 10, 2021 23.32 23.32 23.32 23.32 129 -0.23(-0.98%)
Dec 09, 2021 23.55 23.55 23.55 23.55 434 +0.93(+4.11%)
Dec 06, 2021 22.62 22.62 22.62 0 -0.01(-0.04%)
Dec 02, 2021 22.63 22.63 22.63 132 -0.17(-0.75%)
Nov 30, 2021 22.80 22.80 22.80 0 +0.08(+0.33%)
Nov 29, 2021 22.72 23.95 22.72 22.72 803 -1.63(-6.70%)
Nov 26, 2021 24.36 24.36 24.36 24.36 219 -0.49(-1.98%)
Nov 24, 2021 24.85 24.85 24.85 24.85 530 +0.08(+0.32%)
Nov 22, 2021 24.77 24.77 24.77 59 +0.34(+1.39%)
Nov 19, 2021 24.43 24.43 24.43 24.43 422 -0.41(-1.65%)
Nov 18, 2021 24.17 24.84 24.84 24.84 14,725 +0.09(+0.36%)
Nov 16, 2021 24.75 24.75 24.75 76 -0.32(-1.28%)
Nov 15, 2021 25.00 25.07 25.00 25.07 814 +0.39(+1.56%)
Nov 11, 2021 24.68 24.68 24.68 0 -0.81(-3.18%)
Nov 09, 2021 25.50 25.50 25.50 25.50 2,533 +0.28(+1.09%)
Nov 03, 2021 25.22 25.22 25.22 75 -1.03(-3.92%)
Nov 02, 2021 26.25 26.25 26.25 26.25 1,241 +0.83(+3.27%)
Nov 01, 2021 25.42 25.42 25.42 25.42 582 -0.33(-1.28%)
Oct 29, 2021 25.75 25.75 25.75 25.75 734 -0.61(-2.31%)
Oct 28, 2021 26.36 26.36 26.36 26.36 132 -0.19(-0.72%)
Oct 26, 2021 26.52 26.55 26.50 26.55 2,593 +0.03(+0.11%)
Oct 25, 2021 26.95 26.95 26.52 26.52 2,128 +0.34(+1.30%)
Oct 22, 2021 26.35 26.59 26.18 26.18 1,754 -0.77(-2.86%)
Oct 20, 2021 26.95 26.95 26.95 18 +0.05(+0.20%)
Oct 15, 2021 26.89 26.89 26.89 0 +0.52(+1.95%)
Oct 14, 2021 26.38 26.38 26.38 26.38 243 -0.21(-0.79%)
Oct 08, 2021 26.59 26.59 26.59 10 +0.00(+0.00%)
Oct 01, 2021 26.59 26.59 26.59 2 -1.06(-3.83%)
Sep 30, 2021 27.65 27.65 27.65 27.65 222 +0.31(+1.13%)
Sep 28, 2021 27.34 27.34 27.34 3 -0.04(-0.15%)
Sep 24, 2021 27.38 27.38 27.38 95 +0.00(+0.02%)
Sep 22, 2021 27.38 27.38 27.38 1 -0.07(-0.24%)
Sep 20, 2021 27.44 27.44 27.44 0 +0.30(+1.11%)
Sep 17, 2021 27.34 27.34 27.14 27.14 285 +0.00(+0.00%)
Sep 16, 2021 27.14 27.14 27.14 27.14 135 -0.86(-3.05%)
Sep 15, 2021 28.00 28.00 28.00 28.00 115 +0.01(+0.02%)
Sep 14, 2021 27.99 27.99 27.99 27.99 370 -0.01(-0.04%)
Sep 13, 2021 27.47 28.00 27.47 28.00 472 +2.00(+7.69%)
Sep 02, 2021 26.00 26.00 26.00 0 -1.11(-4.11%)
Aug 31, 2021 27.11 27.11 27.11 90 +0.54(+2.05%)
Aug 24, 2021 26.57 26.57 26.57 0 +1.06(+4.16%)
Aug 20, 2021 25.51 25.51 25.51 411 -1.10(-4.13%)
Aug 19, 2021 26.61 26.61 26.61 26.61 478 -0.05(-0.19%)
Aug 18, 2021 26.66 26.66 26.66 26.66 693 -0.44(-1.62%)
Aug 17, 2021 27.00 27.10 27.00 27.10 951 +0.00(+0.00%)
Aug 16, 2021 27.25 27.25 27.01 27.10 324 -0.36(-1.33%)
Aug 13, 2021 27.55 27.55 27.00 27.46 3,708 -0.07(-0.25%)
Aug 12, 2021 27.54 27.54 27.54 27.54 805 +0.14(+0.49%)
Aug 10, 2021 27.40 27.40 27.40 15 -0.22(-0.80%)
Aug 09, 2021 27.62 27.62 27.62 27.62 283 +0.00(+0.00%)
Aug 06, 2021 27.62 27.62 27.62 27.62 7,075 +0.27(+0.99%)
Aug 04, 2021 27.35 27.35 27.35 22 -0.95(-3.36%)
Jul 30, 2021 28.30 28.30 28.30 15 -0.20(-0.70%)
Jul 28, 2021 28.50 28.50 28.50 97 -0.44(-1.52%)
Jul 27, 2021 28.94 28.94 28.94 28.94 340 +0.44(+1.54%)
Jul 23, 2021 28.50 28.50 28.50 0 +0.45(+1.62%)
Jul 22, 2021 28.05 28.05 28.05 28.05 100 -0.25(-0.90%)
Jul 21, 2021 28.24 28.34 28.24 28.30 1,093 +0.02(+0.08%)
Jul 20, 2021 28.28 28.50 28.28 28.28 531 -0.72(-2.50%)
Jul 15, 2021 29.00 29.00 29.00 107 -0.39(-1.33%)
Jul 14, 2021 29.39 29.39 29.39 29.39 300 +0.00(+0.00%)
Jul 12, 2021 29.39 29.39 29.39 21 +0.14(+0.48%)
Jul 07, 2021 29.25 29.25 29.25 3 -0.25(-0.85%)
Jul 06, 2021 30.26 30.26 29.50 29.50 2,324 -0.51(-1.70%)
Jul 02, 2021 30.73 30.73 30.00 30.01 2,214 +0.46(+1.54%)
Jul 01, 2021 29.55 29.55 29.55 29.55 3,591 -0.09(-0.32%)
Jun 30, 2021 29.88 29.88 29.62 29.65 39,823 -0.22(-0.74%)
Jun 29, 2021 30.66 30.66 29.87 29.87 1,134 -1.08(-3.49%)
Jun 28, 2021 30.95 30.95 30.95 30.95 211 +0.19(+0.61%)
Jun 25, 2021 30.76 30.76 30.76 30.76 190 +0.76(+2.54%)
Jun 24, 2021 30.00 30.00 30.00 30.00 522 +0.25(+0.84%)
Jun 23, 2021 29.75 29.75 29.75 29.75 223 -0.41(-1.38%)
Jun 22, 2021 30.16 30.16 30.16 30.16 1,588 +0.54(+1.84%)
Jun 21, 2021 29.62 29.62 29.62 29.62 223 -0.37(-1.23%)
Jun 18, 2021 30.15 30.15 29.99 29.99 4,899 -0.26(-0.86%)
Jun 17, 2021 30.25 30.25 30.25 30.25 352 +0.00(+0.00%)
Jun 16, 2021 30.50 30.50 30.25 30.25 246 -0.43(-1.39%)
Jun 15, 2021 31.00 31.00 30.59 30.68 517 -0.41(-1.33%)
Jun 14, 2021 31.25 31.43 31.09 31.09 1,718 -0.16(-0.51%)
Jun 11, 2021 31.80 31.80 31.25 31.25 317 -0.55(-1.73%)
Jun 08, 2021 31.80 31.80 31.80 51 -0.69(-2.12%)
Jun 07, 2021 32.49 32.49 31.89 32.49 1,711 -0.22(-0.67%)
Jun 04, 2021 32.39 32.73 32.39 32.71 453 +1.23(+3.91%)
Jun 03, 2021 32.13 32.13 31.28 31.48 4,021 -0.02(-0.06%)
Jun 01, 2021 31.50 31.50 31.50 0 +1.14(+3.75%)
May 28, 2021 30.36 30.36 30.36 30.36 154 +0.86(+2.92%)
May 27, 2021 29.21 29.80 29.21 29.50 4,472 -0.71(-2.36%)
May 26, 2021 30.24 30.24 30.21 30.21 850 -0.13(-0.42%)
May 25, 2021 30.50 30.50 30.23 30.34 13,885 -0.27(-0.88%)
May 21, 2021 30.61 30.61 30.61 20 +0.08(+0.26%)
May 20, 2021 30.50 30.82 30.30 30.53 2,114 +0.71(+2.38%)
May 19, 2021 29.62 29.82 29.62 29.82 860 -0.14(-0.47%)
May 18, 2021 29.96 29.96 29.96 29.96 645 +0.44(+1.49%)
May 13, 2021 29.52 29.52 29.52 0 -0.56(-1.87%)
May 12, 2021 30.40 30.40 30.08 30.08 404 -0.32(-1.04%)
May 07, 2021 30.40 30.40 30.40 25 +0.65(+2.18%)
May 06, 2021 29.75 29.75 29.75 29.75 157 -0.10(-0.34%)
May 04, 2021 29.85 29.85 29.85 40 -0.65(-2.13%)
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.