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

Mitsubishi Heavy Industries Ltd (OP: MHVYF )

8.220 +0.040 (+0.49%)
Streaming Delayed Price Updated: 3:34 PM EDT, May 10, 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 (%)
Jul 29, 2016 4.268 4.268 4.214 4.220 3,668 -0.24(-5.38%)
Jul 28, 2016 4.460 4.460 4.460 4.460 500 +0.01(+0.22%)
Jul 27, 2016 4.410 4.450 4.370 4.450 14,602 +0.13(+3.01%)
Jul 26, 2016 4.330 4.345 4.320 4.320 18,383 -0.14(-3.14%)
Jul 25, 2016 4.463 4.463 4.460 4.460 3,300 +0.00(+0.00%)
Jul 21, 2016 4.460 4.460 4.460 0 +0.02(+0.38%)
Jul 20, 2016 4.443 4.443 4.443 4.443 700 -0.05(-1.05%)
Jul 18, 2016 4.490 4.490 4.490 0 +0.04(+0.90%)
Jul 15, 2016 4.450 4.450 4.450 4.450 2,100 +0.04(+0.91%)
Jul 14, 2016 4.410 4.410 4.410 4.410 1,000 -0.01(-0.23%)
Jul 13, 2016 4.420 4.420 4.420 4.420 100 +0.01(+0.23%)
Jul 12, 2016 4.350 4.410 4.300 4.410 4,695 +0.13(+3.04%)
Jul 11, 2016 4.210 4.290 4.210 4.280 6,640 +0.13(+3.11%)
Jul 08, 2016 4.200 4.200 4.151 4.151 2,400 +0.06(+1.49%)
Jul 07, 2016 4.090 4.090 4.090 4.090 700 +0.07(+1.85%)
Jul 01, 2016 4.016 4.016 4.016 0 +0.09(+2.19%)
Jun 29, 2016 3.930 3.930 3.930 0 +0.23(+6.22%)
Jun 28, 2016 3.790 3.790 3.700 3.700 2,394 -0.02(-0.54%)
Jun 27, 2016 3.770 3.770 3.720 3.720 1,250 -0.27(-6.77%)
Jun 24, 2016 3.990 3.990 3.990 3.990 1,010 -0.01(-0.25%)
Jun 22, 2016 4.000 4.000 4.000 0 -0.09(-2.20%)
Jun 21, 2016 4.090 4.090 4.090 4.090 1,000 +0.14(+3.54%)
Jun 20, 2016 4.060 4.060 3.950 3.950 900 +0.17(+4.50%)
Jun 16, 2016 3.780 3.780 3.780 0 +0.03(+0.80%)
Jun 13, 2016 3.750 3.750 3.750 0 -0.27(-6.72%)
Jun 08, 2016 4.020 4.020 4.020 0 +0.02(+0.50%)
Jun 07, 2016 4.000 4.000 4.000 4.000 293 -0.03(-0.74%)
Jun 06, 2016 4.030 4.030 4.030 4.030 2,020 -0.03(-0.74%)
Jun 01, 2016 4.060 4.060 4.060 0 +0.19(+4.91%)
May 25, 2016 3.870 3.870 3.870 0 +0.00(+0.00%)
May 24, 2016 3.870 3.870 3.870 3.870 5,300 +0.00(+0.00%)
May 23, 2016 3.870 3.870 3.870 3.870 1,000 +0.18(+4.88%)
May 20, 2016 3.700 3.700 3.690 3.690 5,000 -0.12(-3.15%)
May 19, 2016 3.799 3.810 3.799 3.810 200 -0.05(-1.30%)
May 18, 2016 3.860 3.860 3.860 3.860 1,000 -0.02(-0.52%)
May 17, 2016 3.850 3.880 3.850 3.880 27,100 -0.02(-0.51%)
May 16, 2016 3.870 3.900 3.870 3.900 8,225 +0.09(+2.36%)
May 13, 2016 3.810 3.810 3.810 3.810 26,505 +0.03(+0.79%)
May 11, 2016 3.780 3.780 3.780 0 -0.02(-0.53%)
May 10, 2016 3.800 3.800 3.800 3.800 252 +0.02(+0.53%)
May 09, 2016 3.790 3.790 3.780 3.780 1,140 +0.23(+6.48%)
May 04, 2016 3.550 3.550 3.550 0 +0.05(+1.43%)
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.