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

Mitsubishi Heavy Industries Ltd (OP: MHVYF )

8.300 UNCHANGED
Streaming Delayed Price Updated: 12:53 PM EDT, May 13, 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 (%)
Sep 30, 2016 4.130 4.130 4.130 4.130 1,052 -0.13(-3.05%)
Sep 29, 2016 4.170 4.260 4.170 4.260 490 -0.04(-0.93%)
Sep 28, 2016 4.300 4.300 4.300 4.300 0 +0.00(+0.00%)
Sep 27, 2016 4.300 4.300 4.300 4.300 3,000 +0.03(+0.70%)
Sep 26, 2016 4.270 4.270 4.270 4.270 1,050 -0.14(-3.17%)
Sep 23, 2016 4.410 4.410 4.400 4.410 2,200 +0.04(+0.92%)
Sep 21, 2016 4.370 4.370 4.370 0 +0.13(+3.07%)
Sep 20, 2016 4.250 4.250 4.240 4.240 70,150 -0.05(-1.17%)
Sep 16, 2016 4.290 4.290 4.290 0 +0.09(+2.14%)
Sep 15, 2016 4.200 4.200 4.200 4.200 628 -0.10(-2.33%)
Sep 13, 2016 4.300 4.300 4.300 0 -0.04(-0.92%)
Sep 12, 2016 4.357 4.357 4.340 4.340 659 +0.00(+0.00%)
Sep 09, 2016 4.300 4.340 4.300 4.340 1,500 -0.03(-0.69%)
Sep 07, 2016 4.370 4.370 4.370 0 -0.02(-0.46%)
Sep 06, 2016 4.367 4.390 4.367 4.390 3,000 +0.10(+2.33%)
Aug 31, 2016 4.290 4.290 4.290 0 +0.08(+1.90%)
Aug 30, 2016 4.210 4.210 4.210 4.210 855 -0.01(-0.24%)
Aug 26, 2016 4.220 4.220 4.220 0 -0.03(-0.71%)
Aug 25, 2016 4.250 4.250 4.250 4.250 2,100 -0.06(-1.39%)
Aug 23, 2016 4.310 4.310 4.310 0 -0.08(-1.82%)
Aug 22, 2016 4.373 4.390 4.373 4.390 3,023 +0.01(+0.23%)
Aug 18, 2016 4.380 4.380 4.380 0 +0.01(+0.23%)
Aug 15, 2016 4.370 4.370 4.370 0 +0.09(+2.06%)
Aug 11, 2016 4.282 4.282 4.282 0 +0.01(+0.28%)
Aug 08, 2016 4.270 4.270 4.270 55 +0.08(+1.91%)
Aug 04, 2016 4.190 4.190 4.190 0 +0.12(+2.95%)
Aug 03, 2016 4.070 4.070 4.070 4.070 1,000 -0.07(-1.69%)
Aug 02, 2016 4.170 4.170 4.110 4.140 5,710 -0.07(-1.66%)
Aug 01, 2016 4.210 4.210 4.210 4.210 548 -0.01(-0.24%)
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%)
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.