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

Mitsubishi Heavy Industries Ltd (OP: MHVYF )

9.240 +0.100 (+1.09%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 3, 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 (%)
May 31, 2005 2.650 2.670 2.500 2.650 107,000 +0.14(+5.58%)
May 27, 2005 2.510 2.510 2.450 2.510 8,625 +0.03(+1.21%)
May 26, 2005 2.480 2.480 2.480 2.480 19,000 +0.00(+0.00%)
May 25, 2005 2.480 2.480 2.480 2.480 19,000 +0.03(+1.22%)
May 24, 2005 2.450 2.450 2.450 2.450 0 -0.15(-5.77%)
May 23, 2005 2.600 2.600 2.550 2.600 2,000 +0.05(+1.96%)
May 20, 2005 2.550 2.550 2.550 2.550 2,000 -0.10(-3.77%)
May 19, 2005 2.650 2.650 2.500 2.650 13,599 +0.10(+3.92%)
May 17, 2005 2.550 2.550 2.550 2.550 5,000 -0.10(-3.77%)
May 16, 2005 2.650 2.650 2.500 2.650 18,000 +0.10(+3.92%)
May 13, 2005 2.550 2.550 2.500 2.550 58,000 +0.00(+0.00%)
May 12, 2005 2.550 2.550 2.500 2.550 58,000 -0.05(-1.92%)
May 11, 2005 2.600 2.600 2.600 2.600 7,000 -0.05(-1.89%)
May 10, 2005 2.650 2.650 2.650 2.650 31,700 +0.02(+0.76%)
May 09, 2005 2.630 2.700 2.630 2.630 50,000 +0.00(+0.00%)
May 06, 2005 2.630 2.700 2.630 2.630 50,000 +0.01(+0.38%)
May 05, 2005 2.620 2.630 2.600 2.620 6,000 +0.00(+0.00%)
May 04, 2005 2.620 2.630 2.600 2.620 6,000 +0.00(+0.00%)
May 03, 2005 2.620 2.620 2.620 2.620 3,000 +0.02(+0.77%)
May 02, 2005 2.600 2.600 2.550 2.600 1,355 +0.00(+0.00%)
Apr 29, 2005 2.600 2.600 2.500 2.600 17,000 +0.00(+0.00%)
Apr 28, 2005 2.600 2.600 2.500 2.600 17,000 +0.07(+2.77%)
Apr 27, 2005 2.530 2.530 2.530 2.530 5,810 +0.00(+0.00%)
Apr 26, 2005 2.530 2.530 2.530 2.530 5,810 -0.01(-0.39%)
Apr 25, 2005 2.540 2.540 2.500 2.540 5,000 +0.00(+0.00%)
Apr 22, 2005 2.540 2.540 2.500 2.540 5,000 -0.09(-3.42%)
Apr 21, 2005 2.630 2.630 2.630 2.630 45,000 +0.00(+0.00%)
Apr 20, 2005 2.630 2.630 2.630 2.630 45,000 +0.10(+3.95%)
Apr 19, 2005 2.530 2.630 2.530 2.530 6,000 +0.08(+3.27%)
Apr 18, 2005 2.450 2.450 2.450 2.450 2,000 -0.05(-2.00%)
Apr 15, 2005 2.500 2.630 2.500 2.500 9,000 +0.00(+0.00%)
Apr 14, 2005 2.500 2.630 2.500 2.500 9,000 -0.20(-7.41%)
Apr 13, 2005 2.700 2.700 2.620 2.700 9,000 +0.09(+3.45%)
Apr 12, 2005 2.610 2.700 2.610 2.610 8,250 +0.00(+0.00%)
Apr 11, 2005 2.610 2.700 2.610 2.610 8,250 -0.19(-6.79%)
Apr 08, 2005 2.800 2.850 2.650 2.800 15,905 +0.00(+0.00%)
Apr 07, 2005 2.800 2.850 2.650 2.800 15,905 +0.05(+1.82%)
Apr 06, 2005 2.750 2.750 2.600 2.750 5,000 +0.17(+6.59%)
Apr 05, 2005 2.580 2.700 2.580 2.580 26,000 +0.00(+0.00%)
Apr 04, 2005 2.580 2.700 2.580 2.580 26,000 -0.17(-6.18%)
Apr 01, 2005 2.750 2.750 2.720 2.750 4,000 +0.00(+0.00%)
Mar 31, 2005 2.750 2.750 2.720 2.750 4,000 +0.10(+3.77%)
Mar 30, 2005 2.650 2.650 2.650 2.650 12,000 +0.00(+0.00%)
Mar 29, 2005 2.650 2.650 2.650 2.650 16,000 -0.15(-5.36%)
Mar 28, 2005 2.800 2.800 2.650 2.800 20,000 +0.00(+0.00%)
Mar 24, 2005 2.800 2.800 2.650 2.800 20,000 -0.04(-1.41%)
Mar 23, 2005 2.840 2.880 2.840 2.840 22,000 +0.09(+3.27%)
Mar 22, 2005 2.750 2.850 2.750 2.750 23,000 -0.10(-3.51%)
Mar 21, 2005 2.850 2.850 2.850 2.850 44,000 +0.00(+0.00%)
Mar 18, 2005 2.850 2.850 2.850 2.850 44,000 +0.08(+2.89%)
Mar 17, 2005 2.770 2.900 2.770 2.770 4,200 -0.10(-3.48%)
Mar 16, 2005 2.870 2.870 2.700 2.870 10,500 +0.00(+0.00%)
Mar 15, 2005 2.870 2.870 2.700 2.870 10,500 -0.01(-0.35%)
Mar 14, 2005 2.880 2.900 2.880 2.880 7,000 -0.02(-0.69%)
Mar 11, 2005 2.900 2.900 2.780 2.900 190,000 +0.00(+0.00%)
Mar 10, 2005 2.900 2.900 2.780 2.900 190,000 +0.20(+7.41%)
Mar 09, 2005 2.700 2.900 2.700 2.700 4,296 +0.00(+0.00%)
Mar 08, 2005 2.700 2.900 2.700 2.700 4,296 +0.05(+1.89%)
Mar 07, 2005 2.650 2.810 2.650 2.650 7,000 +0.00(+0.00%)
Mar 04, 2005 2.650 2.810 2.650 2.650 7,000 -0.10(-3.64%)
Mar 03, 2005 2.750 2.850 2.660 2.750 23,000 +0.00(+0.00%)
Mar 02, 2005 2.750 2.850 2.660 2.750 23,000 +0.10(+3.77%)
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.