Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mitsubishi Heavy Industries Ltd (OP: MHVYF )

8.180 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, May 9, 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 (%)
May 28, 2004 2.600 2.600 2.600 2.600 9,800 -0.01(-0.38%)
May 27, 2004 2.610 2.710 2.610 2.610 3,000 -0.02(-0.76%)
May 26, 2004 2.630 2.630 2.530 2.630 11,000 +0.00(+0.00%)
May 25, 2004 2.630 2.630 2.530 2.630 11,000 +0.05(+1.94%)
May 24, 2004 2.580 2.580 2.580 2.580 9,000 -0.14(-5.15%)
May 21, 2004 2.720 2.720 2.620 2.720 3,000 +0.27(+11.02%)
May 20, 2004 2.450 2.480 2.450 2.450 6,000 +0.10(+4.26%)
May 19, 2004 2.350 2.456 2.350 2.350 46,000 +0.00(+0.00%)
May 18, 2004 2.380 2.456 2.350 2.350 46,000 -0.03(-1.26%)
May 17, 2004 2.450 2.480 2.350 2.380 15,000 -0.07(-2.86%)
May 14, 2004 2.420 2.450 2.450 2.450 3,000 -0.08(-3.16%)
May 13, 2004 2.530 2.530 2.530 2.530 0 +0.00(+0.00%)
May 12, 2004 2.400 2.530 2.530 2.530 4,000 +0.13(+5.42%)
May 11, 2004 2.400 2.400 2.400 2.400 6,500 +0.00(+0.00%)
May 10, 2004 2.550 2.400 2.400 2.400 1,000 -0.15(-5.88%)
May 07, 2004 2.660 2.550 2.550 2.550 7,000 -0.11(-4.14%)
May 06, 2004 2.750 2.810 2.660 2.660 13,676 -0.09(-3.27%)
May 05, 2004 2.820 2.750 2.750 2.750 3,000 -0.07(-2.48%)
May 04, 2004 2.730 2.820 2.710 2.820 26,100 +0.09(+3.30%)
May 03, 2004 2.730 2.730 2.730 2.730 0 +0.00(+0.00%)
Apr 30, 2004 2.780 2.730 2.710 2.730 8,000 -0.07(-2.50%)
Apr 29, 2004 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
Apr 28, 2004 2.800 2.800 2.750 2.800 4,000 +0.00(+0.00%)
Apr 27, 2004 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
Apr 26, 2004 2.950 2.830 2.800 2.800 19,374 -0.15(-5.08%)
Apr 23, 2004 3.100 2.950 2.950 2.950 9,000 -0.15(-4.84%)
Apr 22, 2004 3.100 3.100 3.100 3.100 5,000 +0.00(+0.00%)
Apr 21, 2004 3.050 3.100 3.100 3.100 6,000 +0.05(+1.64%)
Apr 20, 2004 2.980 3.050 3.050 3.050 4,000 +0.07(+2.35%)
Apr 19, 2004 3.060 2.980 2.980 2.980 1,000 -0.08(-2.61%)
Apr 16, 2004 3.120 3.060 3.060 3.060 2,000 -0.06(-1.92%)
Apr 15, 2004 3.130 3.120 3.120 3.120 16,000 -0.01(-0.32%)
Apr 14, 2004 3.230 3.130 3.130 3.130 2,000 -0.10(-3.10%)
Apr 13, 2004 3.230 3.230 3.230 3.230 2,000 +0.00(+0.00%)
Apr 12, 2004 3.150 3.230 3.130 3.230 5,000 +0.08(+2.54%)
Apr 08, 2004 3.310 3.150 3.150 3.150 1,000 -0.16(-4.83%)
Apr 07, 2004 3.310 3.310 3.250 3.310 2,870 +0.08(+2.48%)
Apr 06, 2004 3.210 3.330 3.220 3.230 23,667 +0.02(+0.62%)
Apr 05, 2004 3.210 3.220 3.210 3.210 3,000 -0.07(-2.13%)
Apr 02, 2004 3.180 3.280 3.150 3.280 33,000 +0.10(+3.14%)
Apr 01, 2004 3.200 3.250 3.180 3.180 8,000 -0.02(-0.63%)
Mar 31, 2004 3.150 3.200 3.200 3.200 3,000 +0.05(+1.59%)
Mar 30, 2004 3.280 3.230 3.130 3.150 12,000 -0.13(-3.96%)
Mar 29, 2004 3.450 3.280 3.280 3.280 1,500 -0.17(-4.93%)
Mar 26, 2004 3.200 3.450 3.309 3.450 4,520 +0.25(+7.81%)
Mar 25, 2004 3.040 3.200 3.200 3.200 8,000 +0.16(+5.26%)
Mar 24, 2004 3.050 3.050 3.040 3.040 5,000 -0.01(-0.33%)
Mar 23, 2004 3.050 3.150 3.050 3.050 7,000 +0.00(+0.00%)
Mar 22, 2004 2.950 3.050 3.000 3.050 29,000 +0.10(+3.39%)
Mar 19, 2004 3.080 2.950 2.950 2.950 7,000 -0.13(-4.22%)
Mar 18, 2004 2.900 3.080 2.980 3.080 7,000 +0.18(+6.21%)
Mar 17, 2004 2.960 2.900 2.900 2.900 8,000 -0.06(-2.03%)
Mar 16, 2004 3.020 2.970 2.960 2.960 8,000 -0.06(-1.99%)
Mar 15, 2004 3.020 3.020 3.020 3.020 2,000 -0.05(-1.63%)
Mar 12, 2004 3.070 3.070 3.050 3.070 11,480 +0.00(+0.00%)
Mar 11, 2004 3.090 3.070 3.050 3.070 11,480 -0.02(-0.65%)
Mar 10, 2004 3.030 3.090 3.090 3.090 2,000 +0.06(+1.98%)
Mar 09, 2004 3.000 3.130 3.030 3.030 7,000 +0.03(+1.00%)
Mar 08, 2004 3.000 3.095 3.000 3.000 18,000 -0.05(-1.64%)
Mar 05, 2004 3.050 3.050 3.040 3.050 5,000 +0.00(+0.00%)
Mar 04, 2004 2.950 3.050 3.040 3.050 5,000 +0.10(+3.39%)
Mar 03, 2004 3.050 3.050 2.950 2.950 9,000 -0.10(-3.28%)
Mar 02, 2004 2.920 3.100 2.950 3.050 113,000 +0.13(+4.45%)
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.