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

Mitsubishi Heavy Industries Ltd (OP: MHVYF )

8.220 +0.040 (+0.49%)
Streaming Delayed Price Updated: 3:34 PM EDT, May 10, 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 28, 2007 6.650 6.650 6.650 6.650 1,000 +0.15(+2.31%)
Sep 27, 2007 6.300 6.500 6.450 6.500 21,000 +0.20(+3.17%)
Sep 26, 2007 6.100 6.431 6.150 6.300 174,400 +0.20(+3.28%)
Sep 25, 2007 6.100 6.150 6.100 6.100 1,200 +0.35(+6.09%)
Sep 24, 2007 5.750 5.950 5.750 5.750 5,000 -0.15(-2.54%)
Sep 21, 2007 5.600 6.000 5.900 5.900 1,200 +0.30(+5.36%)
Sep 20, 2007 5.600 5.700 5.600 5.600 6,000 -0.20(-3.45%)
Sep 19, 2007 5.800 5.800 5.800 5.800 100 +0.20(+3.57%)
Sep 18, 2007 5.550 5.600 5.600 5.600 4,000 +0.05(+0.90%)
Sep 17, 2007 5.550 5.600 5.500 5.550 1,600 -0.10(-1.77%)
Sep 14, 2007 5.650 5.650 5.650 5.650 0 +0.00(+0.00%)
Sep 13, 2007 5.650 5.650 5.650 5.650 2,000 +0.00(+0.00%)
Sep 12, 2007 5.500 5.650 5.450 5.650 1,599 +0.15(+2.73%)
Sep 11, 2007 5.500 5.700 5.500 5.500 3,600 -0.15(-2.65%)
Sep 10, 2007 5.650 5.700 5.500 5.650 6,500 -0.05(-0.88%)
Sep 07, 2007 5.700 5.850 5.700 5.700 8,000 -0.50(-8.06%)
Sep 06, 2007 6.200 6.200 6.200 6.200 0 +0.00(+0.00%)
Sep 05, 2007 6.200 6.200 6.200 6.200 0 +0.00(+0.00%)
Sep 04, 2007 6.200 6.200 6.200 6.200 1,000 +0.10(+1.64%)
Aug 31, 2007 6.100 6.100 6.100 6.100 0 +0.00(+0.00%)
Aug 30, 2007 6.100 6.100 6.100 6.100 1,000 +0.00(+0.00%)
Aug 29, 2007 6.100 6.100 6.100 6.100 5,000 +0.00(+0.00%)
Aug 28, 2007 6.100 6.100 5.150 6.100 8,850 +0.20(+3.39%)
Aug 27, 2007 5.900 5.900 5.900 5.900 200 -0.20(-3.28%)
Aug 24, 2007 5.900 6.100 6.100 6.100 300 +0.20(+3.39%)
Aug 23, 2007 5.900 5.900 5.900 5.900 2,100 +0.00(+0.00%)
Aug 22, 2007 5.900 5.900 5.900 5.900 1,000 +0.00(+0.00%)
Aug 21, 2007 5.900 5.900 5.900 5.900 100 -0.05(-0.84%)
Aug 20, 2007 5.950 6.000 5.950 5.950 11,000 -0.05(-0.83%)
Aug 17, 2007 6.000 6.285 5.750 6.000 22,650 -0.35(-5.51%)
Aug 16, 2007 6.350 6.450 6.300 6.350 2,750 -0.15(-2.31%)
Aug 15, 2007 6.500 6.500 6.500 6.500 0 +0.00(+0.00%)
Aug 14, 2007 6.500 6.500 6.500 6.500 6,000 +0.10(+1.56%)
Aug 13, 2007 6.400 6.400 6.400 6.400 4,280 -0.15(-2.29%)
Aug 10, 2007 6.550 6.600 6.550 6.550 19,500 -0.30(-4.38%)
Aug 09, 2007 6.850 6.850 6.850 6.850 0 +0.00(+0.00%)
Aug 08, 2007 6.850 6.850 6.700 6.850 12,000 +0.05(+0.74%)
Aug 07, 2007 6.800 6.800 6.800 6.800 0 +0.00(+0.00%)
Aug 06, 2007 6.800 6.990 6.800 6.800 7,050 -0.30(-4.23%)
Aug 03, 2007 7.100 7.100 7.100 7.100 100 -0.10(-1.39%)
Aug 02, 2007 7.200 7.200 6.950 7.200 2,150 +0.20(+2.86%)
Aug 01, 2007 7.000 7.000 7.000 7.000 300 -0.10(-1.41%)
Jul 31, 2007 7.100 7.150 7.100 7.100 16,400 -0.35(-4.70%)
Jul 30, 2007 7.450 7.470 7.300 7.450 21,000 +0.25(+3.47%)
Jul 27, 2007 7.300 7.200 7.050 7.200 10,300 -0.10(-1.37%)
Jul 26, 2007 7.300 7.300 7.100 7.300 18,800 +0.05(+0.69%)
Jul 25, 2007 7.250 7.450 7.250 7.250 3,200 -0.15(-2.03%)
Jul 24, 2007 7.400 7.400 7.160 7.400 28,900 -0.05(-0.67%)
Jul 23, 2007 7.450 7.480 7.300 7.450 20,000 +0.35(+4.93%)
Jul 20, 2007 7.100 7.100 6.900 7.100 12,300 +0.65(+10.08%)
Jul 19, 2007 6.450 6.450 6.450 6.450 2,000 -0.20(-3.01%)
Jul 18, 2007 6.650 6.650 6.600 6.650 4,500 +0.00(+0.00%)
Jul 17, 2007 6.650 6.650 6.500 6.650 14,300 +0.00(+0.00%)
Jul 16, 2007 6.650 6.750 6.500 6.650 8,600 +0.00(+0.00%)
Jul 13, 2007 6.500 6.650 6.650 6.650 7,000 +0.15(+2.31%)
Jul 12, 2007 6.650 6.550 6.500 6.500 3,000 -0.15(-2.26%)
Jul 11, 2007 6.550 6.700 6.600 6.650 25,000 +0.10(+1.53%)
Jul 10, 2007 6.550 6.700 6.550 6.550 4,000 +0.05(+0.77%)
Jul 09, 2007 6.500 6.500 6.500 6.500 3,000 +0.10(+1.56%)
Jul 06, 2007 6.400 6.400 6.400 6.400 850 -0.05(-0.78%)
Jul 05, 2007 6.450 6.450 6.450 6.450 800 -0.10(-1.53%)
Jul 03, 2007 6.550 6.550 6.550 6.550 4,700 -0.05(-0.76%)
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.