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 +0.080 (+0.97%)
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 (%)
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%)
Jul 08, 2015 5.740 5.740 5.740 5.740 5,200 -0.39(-6.36%)
Jun 30, 2015 6.130 6.130 6.130 0 +0.05(+0.82%)
Jun 29, 2015 6.060 6.080 6.058 6.080 1,246 -0.12(-1.94%)
Jun 24, 2015 6.200 6.200 6.200 0 +0.05(+0.81%)
Jun 23, 2015 6.150 6.150 6.150 6.150 297 +0.09(+1.49%)
Jun 22, 2015 6.070 6.070 6.060 6.060 6,200 -0.05(-0.74%)
Jun 18, 2015 6.105 6.105 6.105 0 -0.13(-2.12%)
Jun 15, 2015 6.237 6.237 6.237 32 +0.01(+0.12%)
Jun 12, 2015 6.230 6.230 6.230 6.230 4,633 -0.06(-0.95%)
Jun 11, 2015 6.290 6.290 6.290 6.290 153 -0.10(-1.56%)
Jun 10, 2015 6.330 6.430 6.330 6.390 7,940 -0.04(-0.62%)
Jun 08, 2015 6.430 6.430 6.430 0 -0.03(-0.46%)
Jun 05, 2015 6.460 6.460 6.460 6.460 1,850 -0.08(-1.22%)
Jun 04, 2015 6.520 6.540 6.520 6.540 696 +0.01(+0.15%)
Jun 03, 2015 6.530 6.530 6.470 6.530 1,065 +0.13(+2.03%)
Jun 02, 2015 6.400 6.400 6.400 6.400 4,340 -0.10(-1.54%)
Jun 01, 2015 6.500 6.500 6.500 6.500 115 +0.10(+1.56%)
May 29, 2015 6.400 6.400 6.400 6.400 110 +0.00(+0.00%)
May 28, 2015 6.350 6.420 6.350 6.400 7,925 +0.10(+1.59%)
May 26, 2015 6.300 6.300 6.300 75 +0.05(+0.80%)
May 22, 2015 6.250 6.250 6.250 0 +0.11(+1.79%)
May 21, 2015 6.240 6.240 6.140 6.140 5,868 +0.09(+1.49%)
May 15, 2015 6.050 6.050 6.050 0 +0.15(+2.54%)
May 11, 2015 5.900 5.900 5.900 0 -0.06(-1.01%)
May 08, 2015 5.740 5.960 5.740 5.960 1,391 +0.25(+4.38%)
May 05, 2015 5.710 5.710 5.710 0 -0.09(-1.55%)
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.