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

Mitsubishi Heavy Industries Ltd (OP: MHVYF )

8.800 -0.227 (-2.51%)
Streaming Delayed Price Updated: 3:03 PM EDT, May 1, 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 31, 2023 51.35 51.35 51.35 51.35 266 -0.65(-1.25%)
Oct 30, 2023 52.00 52.00 52.00 52.00 200 +0.83(+1.62%)
Oct 26, 2023 51.17 2 -1.98(-3.73%)
Oct 25, 2023 53.00 53.15 53.00 53.15 2,600 +0.15(+0.28%)
Oct 24, 2023 53.00 53.00 53.00 53.00 2,025 +0.00(+0.00%)
Oct 19, 2023 53.00 17 -1.24(-2.29%)
Oct 18, 2023 54.24 54.24 54.24 54.24 209 -0.66(-1.20%)
Oct 13, 2023 54.90 61 -0.95(-1.70%)
Oct 12, 2023 55.85 55.85 55.85 55.85 179 +1.15(+2.10%)
Oct 11, 2023 55.37 55.37 54.70 54.70 491 -1.06(-1.90%)
Oct 10, 2023 55.76 55.76 55.76 55.76 360 +3.45(+6.61%)
Oct 09, 2023 52.22 52.30 52.22 52.30 450 +0.98(+1.91%)
Oct 06, 2023 51.33 51.33 51.33 51.33 795 -1.77(-3.34%)
Oct 03, 2023 53.10 10 -1.32(-2.43%)
Oct 02, 2023 54.02 54.42 54.02 54.42 1,555 -0.11(-0.20%)
Sep 29, 2023 54.60 54.63 54.52 54.53 3,810 -0.73(-1.32%)
Sep 26, 2023 55.26 61 -3.42(-5.83%)
Sep 22, 2023 58.68 141 +0.92(+1.60%)
Sep 21, 2023 57.76 57.76 57.76 57.76 1,100 -1.04(-1.78%)
Sep 19, 2023 58.80 7 -0.45(-0.76%)
Sep 18, 2023 59.25 59.25 59.25 59.25 246 +1.25(+2.16%)
Sep 14, 2023 58.00 43 +0.00(+0.00%)
Sep 13, 2023 57.00 58.00 57.00 58.00 242 +1.00(+1.75%)
Sep 12, 2023 59.00 59.00 56.84 57.00 1,011 -2.84(-4.75%)
Sep 11, 2023 59.88 59.88 59.84 59.84 3,227 -0.37(-0.61%)
Sep 06, 2023 60.21 188 +1.21(+2.05%)
Sep 05, 2023 58.70 59.00 58.70 59.00 2,088 +2.36(+4.17%)
Aug 31, 2023 56.64 0 +0.02(+0.03%)
Aug 30, 2023 56.62 56.62 56.62 56.62 300 +1.62(+2.95%)
Aug 29, 2023 55.00 55.00 55.00 55.00 1,071 +0.00(+0.00%)
Aug 28, 2023 55.00 55.00 55.00 55.00 332 +0.45(+0.82%)
Aug 24, 2023 54.55 18 +0.25(+0.46%)
Aug 23, 2023 53.37 54.30 53.37 54.30 1,640 +0.93(+1.74%)
Aug 22, 2023 53.37 54.43 53.37 53.37 550 +1.88(+3.64%)
Aug 21, 2023 52.05 52.05 51.35 51.49 872 -0.21(-0.40%)
Aug 18, 2023 51.70 51.70 51.70 51.70 246 -0.30(-0.58%)
Aug 17, 2023 51.50 52.00 51.38 52.00 3,985 +0.15(+0.29%)
Aug 16, 2023 52.08 52.24 51.85 51.85 3,515 -1.85(-3.45%)
Aug 15, 2023 53.70 53.70 53.70 53.70 384 +0.09(+0.17%)
Aug 14, 2023 53.80 53.80 53.61 53.61 813 -0.19(-0.35%)
Aug 09, 2023 53.80 65 +0.92(+1.75%)
Aug 08, 2023 53.00 53.00 52.75 52.88 739 +0.98(+1.88%)
Aug 07, 2023 51.90 51.90 51.90 51.90 381 +0.55(+1.07%)
Aug 04, 2023 50.00 51.36 50.00 51.35 1,120 +4.65(+9.96%)
Aug 03, 2023 46.70 46.70 46.70 46.70 265 -1.35(-2.81%)
Aug 02, 2023 48.05 48.05 48.05 48.05 225 -1.01(-2.06%)
Aug 01, 2023 48.03 49.06 48.03 49.06 501 +2.06(+4.38%)
Jul 24, 2023 47.00 69 +0.90(+1.95%)
Jul 20, 2023 46.10 0 -0.37(-0.80%)
Jul 18, 2023 46.47 0 -0.03(-0.06%)
Jul 17, 2023 46.50 46.50 46.50 46.50 103 +0.50(+1.09%)
Jul 11, 2023 46.00 121 -1.02(-2.17%)
Jul 07, 2023 47.02 12 -0.08(-0.17%)
Jul 05, 2023 47.10 201 +0.10(+0.21%)
Jul 03, 2023 47.00 47.00 47.00 47.00 426 +0.41(+0.87%)
Jun 29, 2023 46.59 2 +0.59(+1.29%)
Jun 28, 2023 46.00 46.00 46.00 46.00 1,201 +0.00(+0.00%)
Jun 27, 2023 46.00 46.00 46.00 46.00 597 +0.34(+0.74%)
Jun 26, 2023 45.66 45.66 45.66 45.66 1,171 -0.39(-0.85%)
Jun 23, 2023 46.99 46.99 46.05 46.05 668 -2.59(-5.33%)
Jun 22, 2023 49.15 49.15 48.64 48.64 254 +0.02(+0.05%)
Jun 20, 2023 48.62 0 +0.00(+0.00%)
Jun 16, 2023 48.62 48.62 48.62 48.62 122 -0.05(-0.09%)
Jun 15, 2023 48.58 49.33 48.58 48.66 1,360 +9.69(+24.85%)
May 05, 2023 38.98 0 +0.43(+1.12%)
May 01, 2023 38.55 79 +0.20(+0.52%)
Apr 27, 2023 38.35 45 +1.11(+2.98%)
Apr 25, 2023 37.24 0 -0.76(-2.00%)
Apr 20, 2023 38.00 0 -0.16(-0.42%)
Apr 18, 2023 38.16 10 -0.33(-0.86%)
Apr 17, 2023 37.89 38.49 37.89 38.49 1,434 +0.98(+2.61%)
Apr 14, 2023 38.77 38.77 37.51 37.51 461 -1.52(-3.89%)
Apr 13, 2023 39.03 39.03 39.03 39.03 140 +1.33(+3.53%)
Apr 10, 2023 37.70 80 -0.94(-2.43%)
Apr 06, 2023 38.17 38.64 38.17 38.64 1,810 +0.51(+1.34%)
Apr 05, 2023 38.13 38.13 38.13 38.13 602 +0.37(+0.97%)
Apr 03, 2023 37.77 53 +1.84(+5.11%)
Mar 28, 2023 35.93 42 +0.98(+2.82%)
Mar 24, 2023 34.95 0 +0.26(+0.74%)
Mar 23, 2023 34.69 34.69 34.69 34.69 210 +0.29(+0.84%)
Mar 22, 2023 34.40 34.40 34.40 34.40 230 -0.05(-0.15%)
Mar 21, 2023 34.45 34.45 34.45 34.45 160 -0.07(-0.20%)
Mar 15, 2023 34.52 65 +0.35(+1.02%)
Mar 14, 2023 34.17 34.17 34.17 34.17 545 -1.97(-5.45%)
Mar 10, 2023 36.14 105 -0.72(-1.95%)
Mar 07, 2023 36.86 50 +0.28(+0.77%)
Mar 02, 2023 36.58 5 +0.08(+0.22%)
Feb 23, 2023 36.50 0 -0.43(-1.16%)
Feb 21, 2023 36.93 117 -0.99(-2.61%)
Feb 17, 2023 37.70 37.92 37.70 37.92 260 +0.42(+1.12%)
Feb 16, 2023 37.50 37.50 37.50 37.50 500 -1.00(-2.60%)
Feb 14, 2023 38.50 50 +1.64(+4.45%)
Feb 10, 2023 36.86 732 +0.00(+0.00%)
Feb 08, 2023 36.86 128 -0.23(-0.63%)
Feb 07, 2023 37.09 37.09 37.09 37.09 159 -1.08(-2.82%)
Feb 03, 2023 38.17 28 -1.04(-2.66%)
Feb 02, 2023 39.30 39.30 39.21 39.21 415 +0.31(+0.81%)
Jan 31, 2023 38.90 28 -0.22(-0.56%)
Jan 30, 2023 39.12 39.12 39.12 39.12 225 -0.31(-0.79%)
Jan 26, 2023 39.43 0 +0.54(+1.39%)
Jan 25, 2023 38.63 39.10 38.63 38.89 797 +1.19(+3.14%)
Jan 20, 2023 37.70 710 +0.30(+0.82%)
Jan 19, 2023 37.75 37.75 37.40 37.40 2,008 -0.95(-2.48%)
Jan 18, 2023 38.38 38.38 38.35 38.35 530 -0.14(-0.38%)
Jan 17, 2023 37.93 38.49 37.93 38.49 404 +0.47(+1.25%)
Jan 11, 2023 38.02 13 +0.02(+0.05%)
Jan 09, 2023 38.00 30 +0.94(+2.54%)
Jan 05, 2023 37.06 39 -1.94(-4.97%)
Jan 04, 2023 39.45 39.45 39.00 39.00 1,076 -1.09(-2.72%)
Jan 03, 2023 40.47 41.08 40.09 40.09 935 +0.69(+1.75%)
Dec 23, 2022 39.40 117 -0.30(-0.76%)
Dec 21, 2022 39.70 121 +0.32(+0.81%)
Dec 19, 2022 39.38 50 -1.22(-3.00%)
Dec 16, 2022 40.61 40.61 40.60 40.60 845 -0.70(-1.69%)
Dec 15, 2022 41.30 41.30 41.30 41.30 200 +0.42(+1.03%)
Dec 14, 2022 40.88 40.88 40.88 40.88 200 -0.12(-0.29%)
Dec 13, 2022 40.22 41.00 40.22 41.00 1,988 +1.00(+2.50%)
Dec 09, 2022 40.00 0 +1.73(+4.51%)
Dec 02, 2022 38.27 0 -1.73(-4.31%)
Nov 30, 2022 40.00 0 +1.61(+4.21%)
Nov 25, 2022 38.39 700 +1.65(+4.48%)
Nov 21, 2022 36.74 0 -0.52(-1.40%)
Nov 18, 2022 37.00 37.26 37.00 37.26 350 +1.37(+3.82%)
Nov 14, 2022 35.89 0 -1.27(-3.41%)
Nov 11, 2022 37.16 37.16 37.16 37.16 200 -1.40(-3.64%)
Nov 10, 2022 38.56 38.56 38.56 38.56 199 +1.14(+3.05%)
Nov 09, 2022 37.42 37.42 37.42 37.42 100 +0.04(+0.11%)
Nov 08, 2022 37.56 37.56 37.17 37.38 1,652 +1.08(+2.99%)
Nov 07, 2022 36.20 36.30 36.20 36.30 362 +1.03(+2.91%)
Nov 03, 2022 35.27 4 -0.43(-1.20%)
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.