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

Mitsubishi Heavy Industries Ltd (OP: MHVYF )

9.240 +0.100 (+1.09%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 3, 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 (%)
Jul 30, 2004 2.520 2.600 2.520 2.520 5,000 -0.01(-0.40%)
Jul 29, 2004 2.530 2.650 2.530 2.530 15,142 +0.00(+0.00%)
Jul 28, 2004 2.530 2.650 2.530 2.530 15,142 -0.02(-0.78%)
Jul 27, 2004 2.550 2.650 2.550 2.550 1,967 -0.02(-0.78%)
Jul 26, 2004 2.570 2.570 2.550 2.570 5,000 +0.01(+0.39%)
Jul 23, 2004 2.560 2.670 2.550 2.560 6,681 -0.02(-0.78%)
Jul 22, 2004 2.580 2.637 2.570 2.580 14,000 +0.01(+0.39%)
Jul 21, 2004 2.570 2.580 2.570 2.570 11,000 -0.18(-6.55%)
Jul 20, 2004 2.750 2.750 2.650 2.750 6,000 +0.13(+4.96%)
Jul 19, 2004 2.620 2.630 2.620 2.620 55,190 -0.04(-1.50%)
Jul 16, 2004 2.660 2.760 2.660 2.660 5,000 -0.04(-1.48%)
Jul 15, 2004 2.700 2.710 2.700 2.700 2,928 +0.15(+5.88%)
Jul 14, 2004 2.550 2.550 2.550 2.550 18,000 +0.00(+0.00%)
Jul 13, 2004 2.550 2.550 2.550 2.550 18,000 +0.00(+0.00%)
Jul 12, 2004 2.550 2.650 2.500 2.550 2,000 +0.00(+0.00%)
Jul 09, 2004 2.550 2.650 2.500 2.550 19,195 -0.04(-1.54%)
Jul 08, 2004 2.590 2.590 2.580 2.590 5,000 -0.01(-0.38%)
Jul 07, 2004 2.600 2.750 2.600 2.600 2,566 -0.05(-1.89%)
Jul 06, 2004 2.650 2.650 2.600 2.650 16,000 -0.05(-1.85%)
Jul 02, 2004 2.700 2.700 2.700 2.700 770 -0.06(-2.17%)
Jul 01, 2004 2.760 2.760 2.680 2.760 10,000 +0.00(+0.00%)
Jun 30, 2004 2.700 2.760 2.680 2.760 10,000 -0.03(-1.08%)
Jun 29, 2004 2.790 2.790 2.650 2.790 11,750 +0.00(+0.00%)
Jun 28, 2004 2.800 2.790 2.650 2.790 11,750 -0.01(-0.36%)
Jun 25, 2004 2.720 2.800 2.650 2.800 13,300 +0.05(+1.82%)
Jun 24, 2004 2.750 2.900 2.650 2.750 32,230 +0.01(+0.36%)
Jun 23, 2004 2.740 2.840 2.740 2.740 3,200 +0.01(+0.37%)
Jun 22, 2004 2.730 2.830 2.730 2.730 6,666 +0.05(+1.87%)
Jun 21, 2004 2.680 2.790 2.680 2.680 4,167 -0.02(-0.74%)
Jun 18, 2004 2.700 2.700 2.700 2.700 5,000 +0.00(+0.00%)
Jun 17, 2004 2.700 2.700 2.700 2.700 4,000 -0.04(-1.46%)
Jun 16, 2004 2.740 2.740 2.700 2.740 9,000 +0.04(+1.48%)
Jun 15, 2004 2.700 2.700 2.700 2.700 1,000 -0.02(-0.74%)
Jun 14, 2004 2.720 2.720 2.720 2.720 0 +0.07(+2.64%)
Jun 10, 2004 2.650 2.650 2.650 2.650 6,000 +0.05(+1.92%)
Jun 09, 2004 2.600 2.630 2.600 2.600 18,000 +0.04(+1.56%)
Jun 08, 2004 2.560 2.560 2.560 2.560 7,000 +0.06(+2.40%)
Jun 07, 2004 2.500 2.500 2.500 2.500 4,000 +0.00(+0.00%)
Jun 04, 2004 2.500 2.500 2.500 2.500 4,000 -0.21(-7.75%)
Jun 03, 2004 2.710 2.710 2.710 2.710 19,000 +0.07(+2.65%)
Jun 02, 2004 2.640 2.800 2.640 2.640 6,000 -0.03(-1.12%)
Jun 01, 2004 2.670 2.670 2.570 2.670 9,697 +0.07(+2.69%)
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%)
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.