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 (%)
Sep 30, 2015 4.510 4.510 4.510 0 +0.17(+3.92%)
Sep 29, 2015 4.340 4.340 4.340 4.340 1,000 -0.19(-4.19%)
Sep 28, 2015 4.530 4.530 4.530 4.530 600 -0.06(-1.31%)
Sep 25, 2015 4.650 4.660 4.590 4.590 3,100 +0.18(+4.08%)
Sep 24, 2015 4.410 4.410 4.410 4.410 1,004 -0.17(-3.71%)
Sep 23, 2015 4.580 4.580 4.580 4.580 110 -0.04(-0.95%)
Sep 22, 2015 4.650 4.650 4.560 4.624 13,846 -0.15(-3.06%)
Sep 17, 2015 4.770 4.770 4.770 0 +0.04(+0.85%)
Sep 16, 2015 4.790 4.790 4.730 4.730 432 +0.01(+0.21%)
Sep 14, 2015 4.720 4.720 4.720 0 -0.06(-1.26%)
Sep 10, 2015 4.780 4.780 4.780 0 +0.01(+0.21%)
Sep 09, 2015 4.770 4.770 4.770 4.770 500 +0.16(+3.47%)
Sep 04, 2015 4.610 4.610 4.610 0 -0.06(-1.28%)
Sep 03, 2015 4.650 4.670 4.650 4.670 1,100 +0.03(+0.54%)
Sep 02, 2015 4.645 4.645 4.645 4.645 264 -0.07(-1.38%)
Sep 01, 2015 4.710 4.710 4.710 4.710 1,050 +0.03(+0.64%)
Aug 31, 2015 4.680 4.680 4.680 4.680 2,713 -0.14(-2.90%)
Aug 26, 2015 4.820 4.820 4.820 0 -0.16(-3.21%)
Aug 20, 2015 4.980 4.980 4.980 0 -0.13(-2.54%)
Aug 19, 2015 5.110 5.110 5.110 5.110 1,745 -0.09(-1.73%)
Aug 18, 2015 5.200 5.200 5.200 5.200 1,000 +0.06(+1.17%)
Aug 17, 2015 5.130 5.160 5.130 5.140 6,896 -0.06(-1.15%)
Aug 13, 2015 5.200 5.200 5.200 0 +0.00(+0.10%)
Aug 10, 2015 5.195 5.195 5.195 0 +0.08(+1.66%)
Aug 05, 2015 5.110 5.110 5.110 0 -0.08(-1.54%)
Aug 04, 2015 5.195 5.195 5.190 5.190 1,100 -0.07(-1.33%)
Aug 03, 2015 5.260 5.260 5.260 5.260 301 +0.01(+0.19%)
Jul 30, 2015 5.250 5.250 5.250 0 +0.04(+0.77%)
Jul 29, 2015 5.280 5.280 5.180 5.210 1,600 -0.21(-3.87%)
Jul 28, 2015 5.520 5.520 5.420 5.420 3,595 -0.32(-5.57%)
Jul 27, 2015 5.705 5.740 5.705 5.740 580 +0.09(+1.59%)
Jul 24, 2015 5.670 5.670 5.650 5.650 679 -0.08(-1.39%)
Jul 23, 2015 5.707 5.730 5.707 5.730 1,326 +0.02(+0.35%)
Jul 22, 2015 5.720 5.720 5.710 5.710 2,686 -0.16(-2.72%)
Jul 21, 2015 5.870 5.870 5.800 5.870 10,908 -0.04(-0.68%)
Jul 20, 2015 5.910 5.910 5.910 5.910 5,700 +0.01(+0.17%)
Jul 17, 2015 5.900 5.900 5.900 5.900 1,000 +0.00(+0.00%)
Jul 16, 2015 5.907 5.910 5.900 5.900 1,370 +0.06(+1.03%)
Jul 15, 2015 5.800 5.840 5.800 5.840 1,962 -0.09(-1.52%)
Jul 14, 2015 5.900 5.930 5.900 5.930 13,570 +0.12(+2.07%)
Jul 09, 2015 5.810 5.810 5.810 0 +0.07(+1.22%)
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.