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 (%)
Nov 30, 2016 4.533 4.533 4.508 4.510 2,200 -0.03(-0.66%)
Nov 29, 2016 4.540 4.540 4.540 4.540 1,070 +0.04(+0.89%)
Nov 28, 2016 4.500 4.500 4.500 4.500 2,670 +0.21(+4.90%)
Nov 16, 2016 4.290 4.290 4.290 0 -0.17(-3.82%)
Nov 15, 2016 4.500 4.500 4.460 4.460 24,149 -0.04(-0.88%)
Nov 14, 2016 4.496 4.500 4.496 4.500 2,100 +0.14(+3.21%)
Nov 11, 2016 4.360 4.360 4.360 4.360 1,000 +0.29(+7.13%)
Nov 09, 2016 4.070 4.070 4.070 0 +0.02(+0.49%)
Nov 07, 2016 4.050 4.050 4.050 0 -0.02(-0.49%)
Nov 04, 2016 4.070 4.070 4.070 4.070 1,470 -0.04(-0.97%)
Nov 02, 2016 4.110 4.110 4.110 0 -0.13(-3.07%)
Oct 31, 2016 4.240 4.240 4.240 0 -0.15(-3.42%)
Oct 28, 2016 4.398 4.398 4.390 4.390 25,000 +0.06(+1.39%)
Oct 24, 2016 4.330 4.330 4.330 0 -0.02(-0.46%)
Oct 21, 2016 4.341 4.350 4.341 4.350 2,252 +0.06(+1.40%)
Oct 20, 2016 4.290 4.290 4.290 4.290 1,000 +0.10(+2.39%)
Oct 17, 2016 4.190 4.190 4.190 0 -0.08(-1.87%)
Oct 14, 2016 4.270 4.270 4.270 4.270 9,257 -0.04(-0.93%)
Oct 12, 2016 4.310 4.310 4.310 0 +0.19(+4.61%)
Oct 07, 2016 4.120 4.120 4.120 8 -0.02(-0.48%)
Oct 06, 2016 4.140 4.140 4.140 4.140 100 -0.01(-0.24%)
Oct 05, 2016 4.176 4.176 4.150 4.150 3,000 +0.05(+1.22%)
Oct 03, 2016 4.100 4.100 4.100 0 -0.03(-0.73%)
Sep 30, 2016 4.130 4.130 4.130 4.130 1,052 -0.13(-3.05%)
Sep 29, 2016 4.170 4.260 4.170 4.260 490 -0.04(-0.93%)
Sep 28, 2016 4.300 4.300 4.300 4.300 0 +0.00(+0.00%)
Sep 27, 2016 4.300 4.300 4.300 4.300 3,000 +0.03(+0.70%)
Sep 26, 2016 4.270 4.270 4.270 4.270 1,050 -0.14(-3.17%)
Sep 23, 2016 4.410 4.410 4.400 4.410 2,200 +0.04(+0.92%)
Sep 21, 2016 4.370 4.370 4.370 0 +0.13(+3.07%)
Sep 20, 2016 4.250 4.250 4.240 4.240 70,150 -0.05(-1.17%)
Sep 16, 2016 4.290 4.290 4.290 0 +0.09(+2.14%)
Sep 15, 2016 4.200 4.200 4.200 4.200 628 -0.10(-2.33%)
Sep 13, 2016 4.300 4.300 4.300 0 -0.04(-0.92%)
Sep 12, 2016 4.357 4.357 4.340 4.340 659 +0.00(+0.00%)
Sep 09, 2016 4.300 4.340 4.300 4.340 1,500 -0.03(-0.69%)
Sep 07, 2016 4.370 4.370 4.370 0 -0.02(-0.46%)
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.