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

Mitsubishi Heavy Industries Ltd (OP: MHVYF )

8.650 -0.010 (-0.12%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 17, 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 (%)
Nov 30, 2005 4.180 4.300 4.100 4.180 321,200 +0.35(+9.14%)
Nov 29, 2005 3.830 3.830 3.830 3.830 0 +0.00(+0.00%)
Nov 28, 2005 3.830 3.950 3.830 3.830 9,575 -0.04(-1.08%)
Nov 25, 2005 3.872 3.872 3.820 3.872 6,000 -0.01(-0.21%)
Nov 23, 2005 3.880 3.980 3.880 3.880 6,500 +0.03(+0.78%)
Nov 22, 2005 3.850 3.850 3.800 3.850 27,000 +0.05(+1.32%)
Nov 21, 2005 3.800 3.800 3.800 2,000 +0.00(+0.00%)
Nov 18, 2005 3.800 3.950 3.800 3.800 4,000 -0.06(-1.55%)
Nov 17, 2005 3.860 3.960 3.860 3.860 9,000 +0.14(+3.76%)
Nov 16, 2005 3.720 3.820 3.720 3.720 5,000 +0.11(+3.05%)
Nov 15, 2005 3.610 3.800 3.500 3.610 19,142 +0.01(+0.28%)
Nov 14, 2005 3.600 3.600 3.600 3.600 13,000 -0.16(-4.26%)
Nov 11, 2005 3.760 3.760 3.760 3.760 5,000 +0.06(+1.62%)
Nov 10, 2005 3.700 3.886 3.700 3.700 12,000 -0.22(-5.61%)
Nov 09, 2005 3.920 3.920 3.920 3.920 3,500 +0.06(+1.55%)
Nov 08, 2005 3.860 3.860 3.860 3.860 0 +0.00(+0.00%)
Nov 07, 2005 3.860 3.860 3.860 3.860 1,000 -0.11(-2.77%)
Nov 04, 2005 3.970 3.970 3.800 3.970 15,000 +0.12(+3.12%)
Nov 03, 2005 3.850 3.940 3.800 3.850 3,050 +0.01(+0.26%)
Nov 02, 2005 3.840 3.850 3.800 3.840 38,000 +0.02(+0.52%)
Nov 01, 2005 3.820 3.820 3.750 3.820 9,000 +0.09(+2.41%)
Oct 31, 2005 3.660 3.730 3.650 3.730 2,000 +0.07(+1.91%)
Oct 28, 2005 3.660 3.670 3.613 3.660 17,000 +0.11(+3.10%)
Oct 27, 2005 3.550 3.600 3.500 3.550 20,000 +0.02(+0.57%)
Oct 26, 2005 3.530 3.530 3.450 3.530 22,000 +0.13(+3.82%)
Oct 25, 2005 3.400 3.400 3.400 3.400 18,000 +0.05(+1.49%)
Oct 24, 2005 3.350 3.350 3.340 3.350 2,000 +0.05(+1.52%)
Oct 21, 2005 3.300 3.400 3.300 3.300 7,140 +0.00(+0.00%)
Oct 20, 2005 3.300 3.300 3.300 3.300 0 +0.00(+0.00%)
Oct 19, 2005 3.300 3.450 3.300 3.300 9,500 +0.00(+0.00%)
Oct 18, 2005 3.300 3.300 3.300 7,000 +0.00(+0.00%)
Oct 17, 2005 3.300 3.300 3.300 3.300 2,000 -0.16(-4.62%)
Oct 14, 2005 3.460 3.460 3.380 3.460 6,000 +0.11(+3.28%)
Oct 13, 2005 3.460 3.460 3.350 3.350 21,000 -0.11(-3.18%)
Oct 12, 2005 3.460 3.460 3.460 3.460 7,000 +0.06(+1.76%)
Oct 11, 2005 3.400 3.570 3.400 3.400 3,848 +0.10(+3.03%)
Oct 10, 2005 3.300 3.300 3.300 3.300 3,000 +0.00(+0.00%)
Oct 07, 2005 3.300 3.300 3.300 3.300 2,000 +0.00(+0.00%)
Oct 06, 2005 3.300 3.300 3.300 3.300 0 -0.05(-1.49%)
Oct 05, 2005 3.350 3.350 3.350 3.350 0 -0.10(-2.90%)
Oct 04, 2005 3.450 3.450 3.450 3.450 0 +0.00(+0.00%)
Oct 03, 2005 3.500 3.450 3.450 4,654 -0.05(-1.43%)
Sep 30, 2005 3.650 3.450 3.500 6,400 -0.40(-10.26%)
Sep 29, 2005 3.900 3.750 3.900 19,200 +0.58(+17.47%)
Sep 28, 2005 3.320 3.320 3.320 3.320 0 +0.00(+0.00%)
Sep 27, 2005 3.320 3.320 3.250 3.320 4,000 -0.18(-5.14%)
Sep 26, 2005 3.500 3.500 3.350 3.500 14,000 +0.25(+7.69%)
Sep 23, 2005 3.250 3.250 3.250 3.250 1,000 -0.05(-1.52%)
Sep 22, 2005 3.300 3.300 3.300 3.300 1,000 +0.00(+0.00%)
Sep 21, 2005 3.300 3.300 3.300 3.300 0 +0.00(+0.00%)
Sep 20, 2005 3.300 3.400 3.300 3.300 19,800 +0.15(+4.76%)
Sep 19, 2005 3.150 3.150 3.100 3.150 7,000 +0.00(+0.00%)
Sep 16, 2005 3.150 3.150 3.150 3.150 6,000 +0.05(+1.61%)
Sep 15, 2005 3.100 3.120 3.100 3.100 4,000 +0.10(+3.33%)
Sep 14, 2005 3.000 3.080 3.000 3.000 2,400 +0.10(+3.45%)
Sep 13, 2005 2.900 2.920 2.850 2.900 12,000 +0.00(+0.00%)
Sep 12, 2005 2.900 2.950 2.900 2.900 4,000 -0.05(-1.69%)
Sep 09, 2005 2.950 2.950 2.950 2.950 26,000 +0.05(+1.72%)
Sep 08, 2005 2.900 2.960 2.900 2.900 225,000 -0.02(-0.68%)
Sep 07, 2005 2.920 2.920 2.850 2.920 3,000 +0.02(+0.69%)
Sep 06, 2005 2.900 3.050 2.900 2.900 19,000 +0.05(+1.75%)
Sep 02, 2005 2.850 2.980 2.850 2.850 13,000 +0.03(+1.06%)
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.