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 (%)
Dec 31, 2007 4.200 4.200 4.200 4.200 1,000 +0.05(+1.20%)
Dec 28, 2007 4.150 4.150 4.150 4.150 1,400 -0.02(-0.46%)
Dec 27, 2007 4.250 4.400 4.169 4.169 65,500 -0.08(-1.91%)
Dec 26, 2007 4.250 4.300 4.250 4.250 8,100 +0.27(+6.92%)
Dec 24, 2007 3.975 4.200 4.200 3.975 3,000 +0.00(+0.00%)
Dec 21, 2007 3.975 4.180 3.950 3.975 269,900 +0.00(+0.00%)
Dec 20, 2007 3.975 4.010 3.975 3.975 179,100 -0.12(-3.05%)
Dec 19, 2007 4.200 4.100 4.050 4.100 43,572 -0.10(-2.38%)
Dec 18, 2007 4.200 4.200 4.050 4.200 320,150 +0.05(+1.20%)
Dec 17, 2007 4.500 4.150 4.150 4.150 6,450 -0.35(-7.78%)
Dec 14, 2007 4.500 4.500 4.300 4.500 4,950 +0.10(+2.27%)
Dec 13, 2007 4.650 4.400 4.400 4.400 3,900 -0.25(-5.38%)
Dec 12, 2007 4.650 4.650 4.650 4.650 676 +0.00(+0.00%)
Dec 11, 2007 4.650 4.650 4.650 4.650 3,500 +0.05(+1.09%)
Dec 10, 2007 4.600 4.800 4.600 4.600 46,700 -0.10(-2.13%)
Dec 07, 2007 4.600 4.700 4.700 4.700 1,000 +0.10(+2.17%)
Dec 06, 2007 4.475 4.600 4.600 4.600 21,300 +0.12(+2.79%)
Dec 05, 2007 4.475 4.500 4.475 4.475 74,100 -0.03(-0.56%)
Dec 04, 2007 4.500 4.700 4.475 4.500 82,550 -0.20(-4.26%)
Dec 03, 2007 4.700 4.850 4.700 4.700 46,800 -0.25(-5.05%)
Nov 30, 2007 4.550 4.950 4.750 4.950 24,200 +0.40(+8.79%)
Nov 29, 2007 4.500 4.550 4.550 4.550 17,900 +0.05(+1.11%)
Nov 28, 2007 4.500 4.500 4.500 4.500 0 +0.00(+0.00%)
Nov 27, 2007 4.500 4.500 4.450 4.500 3,000 -0.20(-4.26%)
Nov 26, 2007 4.700 4.700 4.525 4.700 22,600 +0.10(+2.17%)
Nov 23, 2007 4.600 4.600 4.600 4.600 0 +0.00(+0.00%)
Nov 21, 2007 4.650 4.600 4.600 4.600 6,000 +0.00(+0.00%)
Nov 20, 2007 4.600 4.600 4.600 4.600 6,000 +0.15(+3.37%)
Nov 19, 2007 4.450 4.450 4.400 4.450 15,625 -0.20(-4.30%)
Nov 16, 2007 4.650 4.650 4.625 4.650 58,223 -0.45(-8.82%)
Nov 15, 2007 5.100 5.100 5.100 5.100 400 -0.05(-0.97%)
Nov 14, 2007 5.000 5.150 4.950 5.150 23,790 +0.15(+3.00%)
Nov 13, 2007 4.750 5.100 5.000 5.000 40,650 +0.25(+5.26%)
Nov 12, 2007 4.750 4.900 4.750 4.750 2,300 -0.35(-6.86%)
Nov 09, 2007 5.100 5.100 4.950 5.100 5,800 +0.15(+3.03%)
Nov 08, 2007 4.950 4.950 4.850 4.950 5,000 +0.05(+1.02%)
Nov 07, 2007 4.900 4.950 4.700 4.900 26,100 +0.05(+1.03%)
Nov 06, 2007 4.850 5.000 4.850 4.850 3,573 -0.25(-4.90%)
Nov 05, 2007 5.400 5.100 5.100 5.100 500 -0.30(-5.56%)
Nov 02, 2007 5.400 5.400 5.400 5.400 11,100 -0.20(-3.57%)
Nov 01, 2007 5.600 5.600 5.600 5.600 3,200 -0.25(-4.27%)
Oct 31, 2007 5.750 5.850 5.850 5.850 4,600 +0.10(+1.74%)
Oct 30, 2007 5.600 5.750 5.600 5.750 6,300 +0.15(+2.68%)
Oct 29, 2007 5.750 5.750 5.600 5.600 1,800 -0.15(-2.61%)
Oct 26, 2007 5.750 5.750 5.600 5.750 8,600 -0.05(-0.86%)
Oct 25, 2007 5.800 5.800 5.800 5.800 1,500 +0.05(+0.87%)
Oct 24, 2007 5.950 5.900 5.750 5.750 1,899 -0.20(-3.36%)
Oct 23, 2007 5.950 5.950 5.800 5.950 12,550 -0.20(-3.25%)
Oct 19, 2007 6.150 6.150 6.150 6.150 0 +0.00(+0.00%)
Oct 18, 2007 6.150 6.150 6.150 6.150 0 +0.00(+0.00%)
Oct 17, 2007 6.150 6.150 6.150 6.150 0 +0.00(+0.00%)
Oct 16, 2007 6.150 6.150 6.000 6.150 200 +0.15(+2.50%)
Oct 15, 2007 6.000 6.000 6.000 6.000 1,000 -0.15(-2.44%)
Oct 12, 2007 6.150 6.150 6.150 6.150 2,300 -0.05(-0.81%)
Oct 11, 2007 6.200 6.200 6.200 6.200 2,200 -0.15(-2.36%)
Oct 10, 2007 6.350 6.350 6.350 6.350 0 +0.00(+0.00%)
Oct 09, 2007 6.350 6.350 6.350 6.350 0 +0.00(+0.00%)
Oct 08, 2007 6.350 6.350 6.350 6.350 3,000 +0.00(+0.00%)
Oct 05, 2007 6.350 6.350 6.350 6.350 1,400 -0.05(-0.78%)
Oct 04, 2007 6.450 6.400 6.200 6.400 3,200 -0.05(-0.78%)
Oct 03, 2007 6.450 6.450 6.450 6.450 1,000 +0.00(+0.00%)
Oct 02, 2007 6.450 6.450 6.300 6.450 900 +0.05(+0.78%)
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.