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

Mitsubishi Heavy Industries Ltd (OP: MHVYF )

9.316 +0.117 (+1.27%)
Streaming Delayed Price Updated: 3:03 PM EDT, May 7, 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 (%)
Mar 30, 2007 6.680 6.680 6.680 6.680 0 +0.00(+0.00%)
Mar 29, 2007 6.680 6.680 6.500 6.680 20,200 -0.06(-0.89%)
Mar 28, 2007 6.740 6.750 6.600 6.740 39,000 +0.24(+3.69%)
Mar 27, 2007 6.500 6.500 6.300 6.500 41,000 +0.25(+4.00%)
Mar 26, 2007 6.250 6.250 6.250 6.250 1,000 +0.00(+0.00%)
Mar 23, 2007 6.250 6.250 6.100 6.250 3,000 +0.05(+0.81%)
Mar 22, 2007 6.200 6.250 6.200 6.200 500 +0.00(+0.00%)
Mar 21, 2007 6.200 6.200 6.000 6.200 7,900 -0.04(-0.64%)
Mar 20, 2007 6.240 6.250 6.050 6.240 2,100 -0.01(-0.16%)
Mar 19, 2007 6.250 6.280 6.250 6.250 10,000 +0.20(+3.31%)
Mar 16, 2007 6.050 6.050 6.050 6.050 10,900 -0.15(-2.42%)
Mar 15, 2007 6.200 6.200 6.200 6.200 5,000 +0.50(+8.77%)
Mar 14, 2007 5.700 5.750 5.550 5.700 15,220 +0.05(+0.88%)
Mar 13, 2007 5.650 5.650 5.650 5.650 0 +0.00(+0.00%)
Mar 12, 2007 5.650 5.650 5.650 5.650 12,000 +0.15(+2.73%)
Mar 09, 2007 5.500 5.650 5.500 5.500 14,000 -0.30(-5.17%)
Mar 08, 2007 5.800 5.800 5.600 5.800 3,000 +0.05(+0.87%)
Mar 07, 2007 5.750 5.750 5.550 5.750 3,300 +0.25(+4.55%)
Mar 06, 2007 5.500 5.550 5.500 5.500 20,000 +0.05(+0.92%)
Mar 05, 2007 5.450 5.450 5.450 5.450 11,000 -0.15(-2.68%)
Mar 02, 2007 5.550 5.600 5.550 5.600 3,230 +0.05(+0.90%)
Mar 01, 2007 5.550 5.750 5.550 5.550 21,500 -0.20(-3.48%)
Feb 28, 2007 5.750 5.750 5.550 5.750 3,000 -0.05(-0.86%)
Feb 27, 2007 5.800 6.000 5.800 5.800 72,400 +0.00(+0.00%)
Feb 26, 2007 5.800 6.000 5.800 5.800 3,800 -0.10(-1.69%)
Feb 23, 2007 5.900 5.900 5.900 5.900 4,000 +0.15(+2.61%)
Feb 22, 2007 5.750 5.950 5.750 5.750 10,300 -0.30(-4.96%)
Feb 21, 2007 6.050 6.100 6.050 6.050 2,000 +0.10(+1.68%)
Feb 20, 2007 5.950 5.990 5.950 5.950 4,000 +0.15(+2.59%)
Feb 16, 2007 5.800 5.800 5.650 5.800 4,792 -0.05(-0.85%)
Feb 15, 2007 5.850 5.850 5.850 5.850 1,000 +0.00(+0.00%)
Feb 14, 2007 5.850 5.850 5.700 5.850 6,000 +0.35(+6.36%)
Feb 13, 2007 5.500 5.500 5.500 5.500 1,000 +0.20(+3.77%)
Feb 12, 2007 5.450 5.300 5.300 5.300 2,000 -0.15(-2.75%)
Feb 09, 2007 5.450 5.500 5.250 5.450 8,809 +0.20(+3.81%)
Feb 08, 2007 5.250 5.250 5.250 5.250 2,000 +0.15(+2.94%)
Feb 07, 2007 5.100 5.100 5.100 5.100 0 +0.00(+0.00%)
Feb 06, 2007 5.100 5.100 5.100 5.100 100 +0.01(+0.20%)
Feb 05, 2007 5.090 5.100 5.090 5.090 5,300 -0.11(-2.12%)
Feb 02, 2007 5.200 5.200 5.200 5.200 7,000 -0.05(-0.95%)
Feb 01, 2007 5.250 5.300 5.100 5.250 4,513 +0.20(+3.96%)
Jan 31, 2007 5.050 5.050 5.050 5.050 13,050 -0.05(-0.98%)
Jan 30, 2007 5.100 5.100 5.100 5.100 4,000 +0.15(+3.03%)
Jan 29, 2007 4.950 4.950 4.950 4.950 0 +0.00(+0.00%)
Jan 26, 2007 4.950 4.950 4.950 4.950 200 +0.05(+1.02%)
Jan 25, 2007 4.900 4.900 4.750 4.900 92,700 +0.05(+1.03%)
Jan 24, 2007 4.850 4.850 4.850 4.850 500 +0.00(+0.00%)
Jan 23, 2007 4.850 4.850 4.700 4.850 5,200 +0.15(+3.19%)
Jan 22, 2007 4.700 4.750 4.700 4.700 7,900 +0.05(+1.08%)
Jan 19, 2007 4.650 4.700 4.500 4.650 135,750 +0.10(+2.20%)
Jan 18, 2007 4.550 4.750 4.550 4.550 14,495 -0.05(-1.09%)
Jan 17, 2007 4.600 4.600 4.600 4.600 0 +0.00(+0.00%)
Jan 16, 2007 4.600 7.450 4.450 4.600 6,000 +0.10(+2.22%)
Jan 12, 2007 4.500 4.500 4.500 4.500 1,000 +0.05(+1.12%)
Jan 11, 2007 4.450 4.578 4.450 4.450 16,700 -0.10(-2.20%)
Jan 10, 2007 4.550 4.611 4.500 4.550 72,700 -0.05(-1.09%)
Jan 09, 2007 4.600 4.600 4.600 4.600 15,000 +0.00(+0.00%)
Jan 08, 2007 4.600 4.650 4.450 4.600 224,600 +0.00(+0.00%)
Jan 05, 2007 4.600 4.600 4.600 4.600 1,100 -0.10(-2.13%)
Jan 04, 2007 4.450 4.700 4.550 4.700 31,000 +0.25(+5.62%)
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.