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 (%)
Sep 29, 2006 4.200 4.200 4.200 4.200 24,000 -0.05(-1.18%)
Sep 28, 2006 4.250 4.250 4.250 4.250 0 +0.00(+0.00%)
Sep 27, 2006 4.250 4.250 4.050 4.250 5,000 +0.20(+4.94%)
Sep 26, 2006 4.030 4.050 4.050 4.050 480 +0.02(+0.50%)
Sep 25, 2006 4.030 4.030 4.030 4.030 0 +0.00(+0.00%)
Sep 22, 2006 4.030 4.030 4.030 4.030 1,150 -0.03(-0.74%)
Sep 21, 2006 4.060 4.060 4.060 4.060 0 +0.00(+0.00%)
Sep 20, 2006 4.060 4.060 4.060 4.060 30,000 -0.21(-4.92%)
Sep 19, 2006 4.270 4.270 4.270 4.270 0 +0.00(+0.00%)
Sep 18, 2006 4.270 4.270 4.270 4.270 0 +0.00(+0.00%)
Sep 15, 2006 4.270 4.270 4.270 4.270 0 +0.00(+0.00%)
Sep 14, 2006 4.270 4.270 4.270 4.270 0 +0.00(+0.00%)
Sep 13, 2006 4.270 4.270 4.100 4.270 5,000 -0.13(-2.95%)
Sep 12, 2006 4.400 4.400 4.400 4.400 0 +0.00(+0.00%)
Sep 11, 2006 4.400 4.400 4.400 4.400 0 +0.00(+0.00%)
Sep 08, 2006 4.400 4.400 4.400 4.400 0 +0.00(+0.00%)
Sep 07, 2006 4.400 4.400 4.400 4.400 0 +0.00(+0.00%)
Sep 06, 2006 4.400 4.400 4.400 4.400 0 +0.00(+0.00%)
Sep 05, 2006 4.400 4.400 4.350 4.400 3,000 +0.30(+7.32%)
Sep 01, 2006 4.100 4.100 4.100 4.100 9,000 +0.00(+0.00%)
Aug 31, 2006 4.100 4.100 4.100 4.100 1,000 -0.10(-2.38%)
Aug 30, 2006 4.200 4.200 4.200 4.200 10,000 +0.10(+2.44%)
Aug 29, 2006 4.100 4.100 4.100 4.100 1,000 -0.15(-3.53%)
Aug 28, 2006 4.250 4.250 4.250 4.250 0 +0.00(+0.00%)
Aug 25, 2006 4.250 4.250 4.150 4.250 900 +0.05(+1.19%)
Aug 24, 2006 4.200 4.200 4.200 4.200 0 +0.00(+0.00%)
Aug 23, 2006 4.200 4.380 4.200 4.200 10,000 -0.20(-4.55%)
Aug 22, 2006 4.400 4.400 4.400 4.400 1,000 +0.10(+2.33%)
Aug 21, 2006 4.300 4.300 4.300 4.300 20,000 -0.15(-3.37%)
Aug 18, 2006 4.450 4.450 4.250 4.450 25,000 +0.05(+1.14%)
Aug 17, 2006 4.400 4.400 4.400 4.400 2,000 +0.25(+6.02%)
Aug 16, 2006 4.150 4.150 4.150 4.150 1,100 -0.10(-2.35%)
Aug 15, 2006 4.250 4.250 4.190 4.250 2,000 +0.10(+2.41%)
Aug 14, 2006 4.150 4.150 4.150 4.150 0 +0.00(+0.00%)
Aug 11, 2006 4.150 4.150 4.150 4.150 6,100 +0.13(+3.23%)
Aug 10, 2006 4.020 4.150 4.020 4.020 3,000 +0.02(+0.50%)
Aug 09, 2006 4.000 4.200 4.000 4.000 4,000 -0.05(-1.23%)
Aug 08, 2006 4.050 4.050 4.050 4.050 0 +0.00(+0.00%)
Aug 07, 2006 4.050 4.050 4.050 4.050 0 +0.00(+0.00%)
Aug 04, 2006 4.050 4.200 4.050 4.050 1,907 -0.02(-0.49%)
Aug 03, 2006 4.070 4.070 4.070 4.070 0 +0.00(+0.00%)
Aug 02, 2006 4.070 4.070 4.070 4.070 4,000 -0.08(-1.93%)
Aug 01, 2006 4.150 4.150 4.150 4.150 6,000 +0.00(+0.00%)
Jul 31, 2006 4.150 4.150 4.150 4.150 8,000 +0.00(+0.00%)
Jul 28, 2006 4.150 4.250 4.150 4.150 72,000 +0.13(+3.23%)
Jul 27, 2006 4.020 4.020 4.020 4.020 1,000 +0.07(+1.77%)
Jul 26, 2006 3.950 3.950 3.950 3.950 0 +0.00(+0.00%)
Jul 25, 2006 3.950 3.950 3.950 3.950 0 +0.00(+0.00%)
Jul 24, 2006 3.950 3.950 3.950 3.950 0 +0.00(+0.00%)
Jul 21, 2006 3.950 4.050 3.950 3.950 6,000 +0.07(+1.80%)
Jul 20, 2006 3.880 3.880 3.880 3.880 0 +0.00(+0.00%)
Jul 19, 2006 3.880 3.900 3.880 3.880 11,650 -0.02(-0.51%)
Jul 18, 2006 3.900 4.000 3.900 3.900 10,250 -0.15(-3.70%)
Jul 17, 2006 4.050 4.050 4.050 4.050 145 -0.07(-1.70%)
Jul 14, 2006 4.120 4.120 4.120 4.120 0 +0.00(+0.00%)
Jul 13, 2006 4.120 4.120 4.100 4.120 1,100 -0.01(-0.24%)
Jul 12, 2006 4.130 4.130 4.130 4.130 400 -0.17(-3.95%)
Jul 11, 2006 4.300 4.300 4.300 4.300 3,000 +0.00(+0.00%)
Jul 10, 2006 4.300 4.300 4.300 4.300 0 +0.00(+0.00%)
Jul 07, 2006 4.300 4.300 4.150 4.300 2,300 -0.10(-2.27%)
Jul 06, 2006 4.400 4.400 4.400 4.400 0 +0.00(+0.00%)
Jul 05, 2006 4.400 4.400 4.400 4.400 2,200 +0.20(+4.76%)
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.