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 (%)
Feb 28, 2006 4.600 4.800 4.800 4.800 1,000 +0.20(+4.35%)
Feb 27, 2006 4.600 4.850 4.600 4.600 4,400 -0.10(-2.13%)
Feb 24, 2006 4.700 4.700 4.650 4.700 2,000 +0.10(+2.17%)
Feb 23, 2006 4.600 4.600 4.600 4.600 1,000 +0.15(+3.37%)
Feb 22, 2006 4.450 4.450 4.450 4.450 7,500 +0.10(+2.30%)
Feb 21, 2006 4.350 4.350 4.200 4.350 25,000 -0.01(-0.23%)
Feb 17, 2006 4.360 4.450 4.260 4.360 15,150 +0.01(+0.23%)
Feb 16, 2006 4.350 4.500 4.350 4.350 5,000 +0.00(+0.00%)
Feb 15, 2006 4.350 4.350 4.350 4.350 0 +0.00(+0.00%)
Feb 14, 2006 4.350 4.350 4.350 4.350 5,500 +0.05(+1.16%)
Feb 13, 2006 4.300 4.300 4.270 4.300 7,325 -0.20(-4.44%)
Feb 10, 2006 4.500 4.500 4.500 4.500 0 +0.00(+0.00%)
Feb 09, 2006 4.500 4.500 4.400 4.500 39,450 -0.05(-1.10%)
Feb 08, 2006 4.550 4.550 4.550 4.550 4,000 -0.15(-3.19%)
Feb 07, 2006 4.400 4.700 4.700 4.700 500 +0.30(+6.82%)
Feb 06, 2006 4.400 4.400 4.400 4.400 15,000 +0.00(+0.00%)
Feb 03, 2006 4.400 4.400 4.400 4.400 97,000 +0.00(+0.00%)
Feb 02, 2006 4.400 4.550 4.400 4.400 5,000 -0.15(-3.30%)
Feb 01, 2006 4.550 4.550 4.550 4.550 1,000 +0.10(+2.25%)
Jan 31, 2006 4.450 4.600 4.400 4.450 9,200 +0.00(+0.00%)
Jan 30, 2006 4.450 4.650 4.450 4.450 8,450 -0.10(-2.20%)
Jan 27, 2006 4.550 4.570 4.500 4.550 52,300 +0.17(+3.88%)
Jan 26, 2006 4.380 4.380 4.380 4.380 0 +0.00(+0.00%)
Jan 25, 2006 4.380 4.380 4.380 4.380 1,000 +0.23(+5.54%)
Jan 24, 2006 4.150 4.150 4.150 4.150 1,000 -0.15(-3.49%)
Jan 23, 2006 4.300 4.300 4.250 4.300 10,000 +0.10(+2.38%)
Jan 20, 2006 4.200 4.500 4.200 4.200 7,000 -0.24(-5.41%)
Jan 19, 2006 4.440 4.650 4.380 4.440 6,750 +0.29(+6.99%)
Jan 18, 2006 4.150 4.200 4.150 4.150 2,000 -0.30(-6.74%)
Jan 17, 2006 4.450 4.500 4.449 4.450 10,500 +0.20(+4.71%)
Jan 13, 2006 4.250 4.750 4.250 4.250 19,200 -0.50(-10.53%)
Jan 12, 2006 4.750 4.750 4.600 4.750 11,000 +0.11(+2.37%)
Jan 11, 2006 4.640 4.800 4.640 4.640 27,600 -0.31(-6.26%)
Jan 10, 2006 4.950 4.950 4.950 4.950 3,000 +0.30(+6.45%)
Jan 09, 2006 4.650 4.800 4.650 4.650 26,800 +0.05(+1.09%)
Jan 06, 2006 4.600 4.600 4.550 4.600 49,523 -0.05(-1.08%)
Jan 05, 2006 4.650 4.650 4.650 4.650 5,000 +0.00(+0.00%)
Jan 04, 2006 4.420 4.800 4.600 4.650 8,051 +0.23(+5.20%)
Jan 03, 2006 4.420 4.700 4.400 4.420 4,170 +0.12(+2.79%)
Dec 30, 2005 4.300 4.500 4.300 4.300 2,200 -0.25(-5.49%)
Dec 29, 2005 4.550 4.550 4.350 4.550 23,661 +0.15(+3.41%)
Dec 28, 2005 4.400 4.400 4.400 4.400 3,000 -0.25(-5.38%)
Dec 23, 2005 4.650 4.650 4.650 4.650 1,200 +0.15(+3.33%)
Dec 22, 2005 4.520 4.700 4.500 4.500 4,200 -0.02(-0.44%)
Dec 21, 2005 4.500 4.620 4.500 4.520 12,000 +0.02(+0.44%)
Dec 20, 2005 4.500 4.600 4.480 4.500 24,000 -0.10(-2.17%)
Dec 19, 2005 4.600 4.610 4.600 4.600 10,000 +0.05(+1.10%)
Dec 16, 2005 4.550 4.700 4.550 4.550 36,000 +0.00(+0.00%)
Dec 15, 2005 4.550 4.800 4.500 4.550 18,348 -0.10(-2.15%)
Dec 14, 2005 4.650 4.700 4.650 4.650 123,134 -0.01(-0.21%)
Dec 13, 2005 4.660 4.760 4.600 4.660 11,300 +0.03(+0.65%)
Dec 12, 2005 4.630 4.650 4.630 4.630 5,000 +0.38(+8.94%)
Dec 09, 2005 4.250 4.250 4.250 4.250 4,000 +0.01(+0.24%)
Dec 08, 2005 4.240 4.240 4.240 4.240 9,000 -0.06(-1.40%)
Dec 07, 2005 4.300 4.300 4.300 4.300 15,000 +0.00(+0.00%)
Dec 06, 2005 4.300 4.400 4.280 4.300 23,242 -0.15(-3.37%)
Dec 05, 2005 4.450 4.450 4.350 4.450 3,100 +0.15(+3.49%)
Dec 02, 2005 4.300 4.320 4.300 4.300 2,000 +0.12(+2.87%)
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.