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

Mitsubishi Heavy Industries Ltd (OP: MHVYF )

9.027 +0.317 (+3.63%)
Streaming Delayed Price Updated: 2:23 PM EDT, Apr 30, 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 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%)
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.