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

Mitsubishi Heavy Industries Ltd (OP: MHVYF )

8.650 -0.010 (-0.12%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 17, 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 (%)
Oct 31, 2008 3.050 3.050 3.050 3.050 2,500 -0.15(-4.69%)
Oct 30, 2008 3.200 3.200 3.200 0 +0.00(+0.00%)
Oct 29, 2008 3.200 3.200 3.200 3.200 1,000 -0.10(-3.03%)
Oct 28, 2008 3.300 3.300 3.300 3.300 200 +0.35(+11.86%)
Oct 27, 2008 3.250 3.250 2.950 2.950 1,025 -0.79(-21.12%)
Oct 22, 2008 3.740 3.740 3.740 0 +0.00(+0.00%)
Oct 21, 2008 3.740 3.740 3.740 3.740 1,000 +0.39(+11.64%)
Oct 17, 2008 3.350 3.350 3.350 0 +0.00(+0.00%)
Oct 16, 2008 3.350 3.350 3.350 3.350 1,000 -0.20(-5.63%)
Oct 15, 2008 3.550 3.550 3.550 3.550 77,000 +0.05(+1.43%)
Oct 14, 2008 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Oct 13, 2008 3.500 3.500 3.500 3.500 300 +0.15(+4.48%)
Oct 10, 2008 3.350 3.350 3.350 3.350 1,000 -0.05(-1.47%)
Oct 09, 2008 3.400 3.400 3.400 3.400 100 +0.25(+7.94%)
Oct 08, 2008 3.150 3.200 3.150 3.150 4,700 -0.45(-12.50%)
Oct 07, 2008 3.400 3.600 3.600 3.600 2,000 +0.20(+5.88%)
Oct 06, 2008 3.400 3.860 3.300 3.400 101,500 -0.45(-11.69%)
Oct 03, 2008 3.850 3.850 3.850 3.850 60,200 -0.30(-7.23%)
Oct 02, 2008 4.150 4.150 3.950 4.150 10,000 -0.02(-0.48%)
Oct 01, 2008 4.170 4.200 4.160 4.170 32,300 +0.05(+1.21%)
Sep 30, 2008 4.120 4.120 4.100 4.120 21,000 -0.33(-7.42%)
Sep 24, 2008 4.450 4.450 4.450 0 +0.00(+0.00%)
Sep 23, 2008 4.350 4.450 4.450 4.450 2,000 +0.10(+2.30%)
Sep 18, 2008 4.350 4.350 4.350 0 +0.00(+0.00%)
Sep 17, 2008 4.350 4.350 4.350 4.350 2,000 +0.05(+1.16%)
Sep 16, 2008 4.300 4.300 4.300 0 +0.00(+0.00%)
Sep 15, 2008 4.300 4.300 4.300 4.300 1,000 -0.05(-1.15%)
Sep 12, 2008 4.350 4.350 4.350 4.350 300 +0.05(+1.16%)
Sep 11, 2008 4.300 4.300 4.300 4.300 16,500 -0.35(-7.53%)
Sep 10, 2008 4.650 4.650 4.650 0 +0.00(+0.00%)
Sep 09, 2008 4.650 4.650 4.650 4.650 3,200 -0.10(-2.11%)
Sep 08, 2008 4.750 4.750 4.750 4.750 1,000 -0.13(-2.66%)
Sep 04, 2008 4.880 4.880 4.880 0 +0.00(+0.00%)
Sep 03, 2008 4.880 4.880 4.880 4.880 500 +0.13(+2.74%)
Aug 22, 2008 4.750 4.750 4.750 0 +0.00(+0.00%)
Aug 21, 2008 4.750 4.750 4.750 4.750 5,000 -0.05(-1.04%)
Aug 14, 2008 4.800 4.800 4.800 0 +0.00(+0.00%)
Aug 13, 2008 4.800 4.800 4.800 4.800 1,000 -0.20(-4.00%)
Aug 12, 2008 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
Aug 11, 2008 5.000 5.050 5.000 5.000 2,000 +0.50(+11.11%)
Aug 08, 2008 4.500 4.500 4.500 4.500 0 +0.00(+0.00%)
Aug 07, 2008 4.500 4.500 4.500 4.500 3,000 +0.00(+0.00%)
Aug 06, 2008 4.500 4.500 4.500 4.500 0 +0.00(+0.00%)
Aug 05, 2008 4.500 4.500 4.500 4.500 0 +0.00(+0.00%)
Aug 04, 2008 4.500 4.700 4.500 4.500 12,000 +0.05(+1.12%)
Aug 01, 2008 4.450 4.450 4.450 4.450 500 +0.00(+0.00%)
Jul 31, 2008 4.450 4.450 4.450 4.450 0 +0.00(+0.00%)
Jul 30, 2008 4.450 4.450 4.450 4.450 0 +0.00(+0.00%)
Jul 29, 2008 4.450 4.450 4.450 4.450 4,000 -0.30(-6.32%)
Jul 28, 2008 4.750 4.750 4.750 4.750 0 +0.00(+0.00%)
Jul 25, 2008 4.750 4.750 4.750 4.750 700 -0.05(-1.04%)
Jul 24, 2008 4.800 4.800 4.800 4.800 0 +0.00(+0.00%)
Jul 23, 2008 4.800 4.800 4.800 4.800 100 +0.05(+1.05%)
Jul 22, 2008 4.750 4.750 4.750 4.750 400 +0.00(+0.00%)
Jul 21, 2008 4.600 4.750 4.750 4.750 100 +0.15(+3.26%)
Jul 18, 2008 4.600 4.600 4.600 4.600 1,000 +0.10(+2.22%)
Jul 17, 2008 4.500 4.500 4.500 4.500 0 +0.00(+0.00%)
Jul 16, 2008 4.500 4.500 4.350 4.500 17,000 -0.08(-1.75%)
Jul 15, 2008 4.580 4.580 4.580 4.580 0 +0.00(+0.00%)
Jul 14, 2008 4.580 4.580 4.580 4.580 0 +0.00(+0.00%)
Jul 11, 2008 4.580 4.600 4.550 4.580 2,000 -0.07(-1.51%)
Jul 10, 2008 4.650 4.650 4.650 4.650 0 +0.00(+0.00%)
Jul 09, 2008 4.650 4.650 4.600 4.650 6,000 +0.10(+2.20%)
Jul 08, 2008 4.550 4.600 4.400 4.550 1,700 -0.05(-1.09%)
Jul 07, 2008 4.600 4.600 4.600 4.600 200 +0.10(+2.22%)
Jul 04, 2008 4.500 4.700 4.500 4.500 8,600 +0.00(+0.00%)
Jul 03, 2008 4.500 4.700 4.500 4.500 8,600 -0.34(-7.02%)
Jul 02, 2008 4.840 4.840 4.840 4.840 0 +0.00(+0.00%)
Jul 01, 2008 4.840 4.840 4.840 4.840 1,000 -0.01(-0.21%)
Jun 30, 2008 4.850 4.850 4.850 4.850 100 +0.15(+3.19%)
Jun 27, 2008 4.700 4.700 4.700 4.700 200 -0.30(-6.00%)
Jun 26, 2008 5.000 5.000 5.000 5.000 1,000 -0.10(-1.96%)
Jun 25, 2008 5.100 5.100 5.100 5.100 0 +0.00(+0.00%)
Jun 24, 2008 5.100 5.100 5.100 5.100 500 -0.20(-3.77%)
Jun 23, 2008 5.350 5.300 5.300 5.300 1,000 -0.05(-0.93%)
Jun 20, 2008 5.350 5.350 5.350 5.350 0 +0.00(+0.00%)
Jun 19, 2008 5.350 5.350 5.350 5.350 11,500 +0.00(+0.00%)
Jun 18, 2008 5.350 5.350 5.350 5.350 500 +0.10(+1.90%)
Jun 17, 2008 5.250 5.300 5.250 5.250 1,480 +0.10(+1.94%)
Jun 16, 2008 5.150 5.150 5.150 5.150 0 +0.00(+0.00%)
Jun 13, 2008 5.150 5.150 5.150 5.150 0 +0.00(+0.00%)
Jun 12, 2008 5.150 5.150 5.150 5.150 300 -0.25(-4.63%)
Jun 11, 2008 5.400 5.550 5.400 5.400 1,800 -0.10(-1.82%)
Jun 10, 2008 5.500 5.500 5.500 5.500 0 +0.00(+0.00%)
Jun 09, 2008 5.500 5.500 5.500 5.500 5,400 -0.15(-2.65%)
Jun 06, 2008 5.650 5.650 5.650 5.650 1,000 +0.09(+1.62%)
Jun 05, 2008 5.560 5.560 5.560 5.560 4,000 +0.01(+0.18%)
Jun 04, 2008 5.550 5.550 5.550 5.550 4,600 +0.25(+4.72%)
Jun 03, 2008 5.300 5.300 5.300 5.300 1,500 +0.20(+3.92%)
Jun 02, 2008 5.100 5.150 5.100 5.100 13,600 +0.10(+2.00%)
May 30, 2008 4.850 5.000 4.950 5.000 15,200 +0.15(+3.09%)
May 29, 2008 4.850 4.850 4.850 4.850 0 +0.00(+0.00%)
May 28, 2008 4.850 4.850 4.850 4.850 0 +0.00(+0.00%)
May 27, 2008 4.900 4.850 4.850 4.850 1,000 -0.05(-1.02%)
May 26, 2008 4.900 4.900 4.900 4.900 0 +0.00(+0.00%)
May 23, 2008 4.900 4.900 4.900 4.900 0 +0.00(+0.00%)
May 22, 2008 4.900 5.000 4.811 4.900 56,000 +0.00(+0.00%)
May 21, 2008 4.900 4.900 4.900 4.900 100 +0.25(+5.38%)
May 20, 2008 4.650 4.650 4.650 4.650 2,000 +0.25(+5.68%)
May 19, 2008 4.350 4.600 4.400 4.400 3,400 +0.05(+1.15%)
May 16, 2008 4.350 4.350 4.350 4.350 3,925 +0.00(+0.00%)
May 15, 2008 4.350 4.350 4.350 4.350 4,500 +0.00(+0.00%)
May 14, 2008 4.300 4.350 4.350 4.350 1,000 +0.05(+1.16%)
May 13, 2008 4.300 4.300 4.300 4.300 0 +0.00(+0.00%)
May 12, 2008 4.300 4.500 4.300 4.300 2,225 -0.05(-1.15%)
May 09, 2008 4.600 4.350 4.350 4.350 14,950 -0.25(-5.43%)
May 08, 2008 4.600 4.600 4.600 4.600 2,000 +0.20(+4.55%)
May 07, 2008 4.400 4.400 4.400 4.400 0 +0.00(+0.00%)
May 06, 2008 4.400 4.400 4.400 4.400 10,000 -0.05(-1.12%)
May 05, 2008 4.450 4.450 4.450 4.450 100 -0.10(-2.20%)
May 02, 2008 4.550 4.550 4.550 4.550 0 +0.00(+0.00%)
May 01, 2008 4.550 4.550 4.550 4.550 0 +0.00(+0.00%)
Apr 30, 2008 4.550 4.550 4.550 4.550 3,600 -0.15(-3.19%)
Apr 29, 2008 4.700 4.700 4.700 4.700 1,000 +0.05(+1.08%)
Apr 28, 2008 4.650 4.650 4.500 4.650 28,100 +0.25(+5.68%)
Apr 25, 2008 4.294 4.400 4.400 4.400 254,000 +0.11(+2.47%)
Apr 24, 2008 4.294 4.294 4.294 4.294 1,485,290 -0.21(-4.58%)
Apr 23, 2008 4.500 4.500 4.500 4.500 3,300 +0.15(+3.45%)
Apr 22, 2008 4.350 4.350 4.350 4.350 1,000 -0.15(-3.33%)
Apr 21, 2008 4.500 4.510 4.500 4.500 2,125 +0.15(+3.45%)
Apr 18, 2008 4.350 4.350 4.350 4.350 6,550 -0.06(-1.36%)
Apr 17, 2008 4.410 4.410 4.410 4.410 1,000 +0.06(+1.38%)
Apr 16, 2008 4.350 4.500 4.350 4.350 10,868 +0.10(+2.35%)
Apr 15, 2008 4.250 4.250 4.250 4.250 3,150 +0.00(+0.00%)
Apr 14, 2008 4.300 4.250 4.200 4.250 5,342 -0.05(-1.16%)
Apr 11, 2008 4.250 4.300 4.300 4.300 3,500 +0.05(+1.18%)
Apr 10, 2008 4.250 4.250 4.250 4.250 1,300 -0.10(-2.30%)
Apr 09, 2008 4.350 4.350 4.350 4.350 0 +0.00(+0.00%)
Apr 08, 2008 4.700 4.350 4.350 4.350 4,672 -0.35(-7.45%)
Apr 07, 2008 4.700 4.700 4.700 4.700 1,000 +0.05(+1.08%)
Apr 04, 2008 4.650 4.650 4.650 4.650 400 -0.10(-2.11%)
Apr 03, 2008 4.750 4.750 4.750 4.750 100 +0.25(+5.56%)
Apr 02, 2008 4.150 4.500 4.350 4.500 550 +0.35(+8.43%)
Apr 01, 2008 4.200 4.350 4.150 4.150 33,100 -0.05(-1.19%)
Mar 31, 2008 4.200 4.350 4.200 4.200 4,800 -0.05(-1.18%)
Mar 28, 2008 4.230 4.450 4.250 4.250 169,250 +0.02(+0.47%)
Mar 27, 2008 4.126 4.450 4.230 4.230 63,700 +0.10(+2.52%)
Mar 26, 2008 4.400 4.126 4.126 4.126 97,950 -0.27(-6.23%)
Mar 25, 2008 0.4000 4.400 4.400 4.400 0 +0.00(+0.00%)
Mar 24, 2008 4.100 4.650 4.400 4.400 13,850 +0.30(+7.32%)
Mar 21, 2008 4.100 4.100 4.100 4.100 550 +0.00(+0.00%)
Mar 20, 2008 4.100 4.100 4.100 4.100 550 +0.08(+1.99%)
Mar 19, 2008 4.020 4.020 4.020 4.020 24,350 -0.13(-3.13%)
Mar 18, 2008 4.000 4.200 4.150 4.150 8,100 +0.15(+3.75%)
Mar 17, 2008 4.000 4.000 4.000 4.000 4,000 -0.05(-1.23%)
Mar 14, 2008 4.050 4.050 4.050 4.050 0 +0.00(+0.00%)
Mar 13, 2008 4.150 4.050 4.050 4.050 17,500 -0.10(-2.41%)
Mar 12, 2008 4.150 4.150 4.150 4.150 4,800 +0.10(+2.47%)
Mar 11, 2008 4.050 4.250 4.050 4.050 11,100 -0.34(-7.74%)
Mar 10, 2008 4.390 4.390 4.390 4.390 0 +0.00(+0.00%)
Mar 07, 2008 4.390 4.400 4.390 4.390 2,607 +0.08(+1.81%)
Mar 06, 2008 4.400 4.312 4.312 4.312 115,450 -0.09(-2.00%)
Mar 05, 2008 4.500 4.400 4.400 4.400 6,600 -0.10(-2.22%)
Mar 04, 2008 4.500 4.500 4.500 4.500 0 +0.00(+0.00%)
Mar 03, 2008 4.500 4.500 4.500 4.500 1,500 -0.40(-8.16%)
Feb 29, 2008 4.950 4.900 4.900 4.900 800 -0.05(-1.01%)
Feb 28, 2008 4.950 4.950 4.950 4.950 2,500 +0.23(+4.76%)
Feb 27, 2008 4.725 4.725 4.725 4.725 0 +0.00(+0.00%)
Feb 26, 2008 4.725 4.725 4.725 4.725 0 +0.00(+0.00%)
Feb 25, 2008 4.725 4.750 4.725 4.725 26,000 +0.32(+7.39%)
Feb 22, 2008 4.250 4.450 4.400 4.400 287,400 +0.15(+3.53%)
Feb 21, 2008 4.250 4.250 4.250 4.250 0 +0.00(+0.00%)
Feb 20, 2008 4.450 4.400 4.225 4.250 18,000 -0.20(-4.49%)
Feb 19, 2008 4.350 4.600 4.450 4.450 2,500 +0.10(+2.30%)
Feb 18, 2008 4.350 4.350 4.350 4.350 3,750 +0.00(+0.00%)
Feb 15, 2008 4.350 4.350 4.350 4.350 3,750 +0.45(+11.54%)
Feb 14, 2008 3.900 3.900 3.900 3.900 0 +0.00(+0.00%)
Feb 13, 2008 3.900 3.900 3.900 3.900 0 +0.00(+0.00%)
Feb 12, 2008 3.900 3.900 3.700 3.900 29,650 -0.05(-1.27%)
Feb 11, 2008 3.950 3.950 3.950 3.950 16,000 +0.00(+0.00%)
Feb 08, 2008 3.950 3.950 3.950 3.950 300 -0.05(-1.25%)
Feb 07, 2008 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
Feb 06, 2008 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
Feb 05, 2008 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
Feb 04, 2008 4.050 4.000 4.000 4.000 600 -0.05(-1.23%)
Feb 01, 2008 4.240 4.050 4.050 4.050 600 -0.19(-4.48%)
Jan 31, 2008 4.240 4.240 4.240 4.240 1,000 +0.09(+2.17%)
Jan 30, 2008 4.150 4.150 3.950 4.150 1,450 +0.20(+5.06%)
Jan 29, 2008 3.950 3.950 3.950 3.950 1,200 -0.10(-2.47%)
Jan 28, 2008 4.050 4.050 3.850 4.050 26,000 +0.00(+0.00%)
Jan 25, 2008 3.900 4.050 4.050 4.050 1,000 +0.15(+3.85%)
Jan 24, 2008 3.900 3.900 3.900 3.900 0 +0.00(+0.00%)
Jan 23, 2008 3.900 3.900 3.700 3.900 5,000 +0.20(+5.41%)
Jan 22, 2008 3.950 3.700 3.500 3.700 18,425 -0.25(-6.33%)
Jan 21, 2008 3.950 3.950 3.850 3.950 2,750 +0.00(+0.00%)
Jan 18, 2008 3.950 3.950 3.850 3.950 2,750 +0.20(+5.33%)
Jan 17, 2008 3.750 3.750 3.750 3.750 12,200 +0.05(+1.35%)
Jan 16, 2008 3.700 3.700 3.700 3.700 1,000 -0.27(-6.92%)
Jan 15, 2008 3.950 3.975 3.750 3.975 33,700 +0.02(+0.63%)
Jan 14, 2008 3.854 3.950 3.950 3.950 200 +0.10(+2.49%)
Jan 11, 2008 3.854 3.854 3.854 3.854 92,200 -0.15(-3.65%)
Jan 10, 2008 4.000 4.000 4.000 4.000 2,000 +0.00(+0.00%)
Jan 09, 2008 4.000 4.100 4.000 4.000 7,150 +0.00(+0.00%)
Jan 08, 2008 4.000 4.000 4.000 4.000 1,000 +0.00(+0.00%)
Jan 07, 2008 4.100 4.000 4.000 4.000 200 -0.10(-2.44%)
Jan 04, 2008 4.100 4.300 4.100 4.100 18,050 -0.20(-4.65%)
Jan 03, 2008 4.300 4.300 4.300 4.300 1,000 -0.10(-2.27%)
Jan 02, 2008 4.200 4.450 4.400 4.400 8,225 +0.20(+4.76%)
Jan 01, 2008 4.200 4.200 4.200 4.200 1,000 +0.00(+0.00%)
Dec 31, 2007 4.200 4.200 4.200 4.200 1,000 +0.05(+1.20%)
Dec 28, 2007 4.150 4.150 4.150 4.150 1,400 -0.02(-0.46%)
Dec 27, 2007 4.250 4.400 4.169 4.169 65,500 -0.08(-1.91%)
Dec 26, 2007 4.250 4.300 4.250 4.250 8,100 +0.27(+6.92%)
Dec 24, 2007 3.975 4.200 4.200 3.975 3,000 +0.00(+0.00%)
Dec 21, 2007 3.975 4.180 3.950 3.975 269,900 +0.00(+0.00%)
Dec 20, 2007 3.975 4.010 3.975 3.975 179,100 -0.12(-3.05%)
Dec 19, 2007 4.200 4.100 4.050 4.100 43,572 -0.10(-2.38%)
Dec 18, 2007 4.200 4.200 4.050 4.200 320,150 +0.05(+1.20%)
Dec 17, 2007 4.500 4.150 4.150 4.150 6,450 -0.35(-7.78%)
Dec 14, 2007 4.500 4.500 4.300 4.500 4,950 +0.10(+2.27%)
Dec 13, 2007 4.650 4.400 4.400 4.400 3,900 -0.25(-5.38%)
Dec 12, 2007 4.650 4.650 4.650 4.650 676 +0.00(+0.00%)
Dec 11, 2007 4.650 4.650 4.650 4.650 3,500 +0.05(+1.09%)
Dec 10, 2007 4.600 4.800 4.600 4.600 46,700 -0.10(-2.13%)
Dec 07, 2007 4.600 4.700 4.700 4.700 1,000 +0.10(+2.17%)
Dec 06, 2007 4.475 4.600 4.600 4.600 21,300 +0.12(+2.79%)
Dec 05, 2007 4.475 4.500 4.475 4.475 74,100 -0.03(-0.56%)
Dec 04, 2007 4.500 4.700 4.475 4.500 82,550 -0.20(-4.26%)
Dec 03, 2007 4.700 4.850 4.700 4.700 46,800 -0.25(-5.05%)
Nov 30, 2007 4.550 4.950 4.750 4.950 24,200 +0.40(+8.79%)
Nov 29, 2007 4.500 4.550 4.550 4.550 17,900 +0.05(+1.11%)
Nov 28, 2007 4.500 4.500 4.500 4.500 0 +0.00(+0.00%)
Nov 27, 2007 4.500 4.500 4.450 4.500 3,000 -0.20(-4.26%)
Nov 26, 2007 4.700 4.700 4.525 4.700 22,600 +0.10(+2.17%)
Nov 23, 2007 4.600 4.600 4.600 4.600 0 +0.00(+0.00%)
Nov 21, 2007 4.650 4.600 4.600 4.600 6,000 +0.00(+0.00%)
Nov 20, 2007 4.600 4.600 4.600 4.600 6,000 +0.15(+3.37%)
Nov 19, 2007 4.450 4.450 4.400 4.450 15,625 -0.20(-4.30%)
Nov 16, 2007 4.650 4.650 4.625 4.650 58,223 -0.45(-8.82%)
Nov 15, 2007 5.100 5.100 5.100 5.100 400 -0.05(-0.97%)
Nov 14, 2007 5.000 5.150 4.950 5.150 23,790 +0.15(+3.00%)
Nov 13, 2007 4.750 5.100 5.000 5.000 40,650 +0.25(+5.26%)
Nov 12, 2007 4.750 4.900 4.750 4.750 2,300 -0.35(-6.86%)
Nov 09, 2007 5.100 5.100 4.950 5.100 5,800 +0.15(+3.03%)
Nov 08, 2007 4.950 4.950 4.850 4.950 5,000 +0.05(+1.02%)
Nov 07, 2007 4.900 4.950 4.700 4.900 26,100 +0.05(+1.03%)
Nov 06, 2007 4.850 5.000 4.850 4.850 3,573 -0.25(-4.90%)
Nov 05, 2007 5.400 5.100 5.100 5.100 500 -0.30(-5.56%)
Nov 02, 2007 5.400 5.400 5.400 5.400 11,100 -0.20(-3.57%)
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.