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 30, 2005 3.650 3.450 3.500 6,400 -0.40(-10.26%)
Sep 29, 2005 3.900 3.750 3.900 19,200 +0.58(+17.47%)
Sep 28, 2005 3.320 3.320 3.320 3.320 0 +0.00(+0.00%)
Sep 27, 2005 3.320 3.320 3.250 3.320 4,000 -0.18(-5.14%)
Sep 26, 2005 3.500 3.500 3.350 3.500 14,000 +0.25(+7.69%)
Sep 23, 2005 3.250 3.250 3.250 3.250 1,000 -0.05(-1.52%)
Sep 22, 2005 3.300 3.300 3.300 3.300 1,000 +0.00(+0.00%)
Sep 21, 2005 3.300 3.300 3.300 3.300 0 +0.00(+0.00%)
Sep 20, 2005 3.300 3.400 3.300 3.300 19,800 +0.15(+4.76%)
Sep 19, 2005 3.150 3.150 3.100 3.150 7,000 +0.00(+0.00%)
Sep 16, 2005 3.150 3.150 3.150 3.150 6,000 +0.05(+1.61%)
Sep 15, 2005 3.100 3.120 3.100 3.100 4,000 +0.10(+3.33%)
Sep 14, 2005 3.000 3.080 3.000 3.000 2,400 +0.10(+3.45%)
Sep 13, 2005 2.900 2.920 2.850 2.900 12,000 +0.00(+0.00%)
Sep 12, 2005 2.900 2.950 2.900 2.900 4,000 -0.05(-1.69%)
Sep 09, 2005 2.950 2.950 2.950 2.950 26,000 +0.05(+1.72%)
Sep 08, 2005 2.900 2.960 2.900 2.900 225,000 -0.02(-0.68%)
Sep 07, 2005 2.920 2.920 2.850 2.920 3,000 +0.02(+0.69%)
Sep 06, 2005 2.900 3.050 2.900 2.900 19,000 +0.05(+1.75%)
Sep 02, 2005 2.850 2.980 2.850 2.850 13,000 +0.03(+1.06%)
Sep 01, 2005 2.820 2.820 2.700 2.820 13,900 +0.07(+2.55%)
Aug 31, 2005 2.750 2.850 2.750 2.750 6,000 +0.05(+1.85%)
Aug 30, 2005 2.700 2.700 2.700 2.700 500 -0.20(-6.90%)
Aug 29, 2005 2.900 2.900 2.900 2.900 300 -0.03(-1.02%)
Aug 26, 2005 2.930 2.950 2.850 2.930 7,000 +0.13(+4.64%)
Aug 25, 2005 2.800 2.800 2.750 2.800 4,000 +0.00(+0.00%)
Aug 24, 2005 2.800 2.800 2.700 2.800 7,115 -0.02(-0.71%)
Aug 23, 2005 2.820 2.820 2.820 2.820 3,250 -0.08(-2.76%)
Aug 22, 2005 2.900 2.900 2.890 2.900 4,000 +0.15(+5.45%)
Aug 19, 2005 2.750 2.750 2.750 2.750 4,000 +0.05(+1.85%)
Aug 18, 2005 2.700 2.700 2.700 2.700 6,000 -0.05(-1.82%)
Aug 17, 2005 2.750 2.750 2.750 2.750 1,000 -0.10(-3.51%)
Aug 16, 2005 2.850 2.850 2.850 2.850 1,000 +0.11(+4.01%)
Aug 15, 2005 2.740 2.850 2.740 2.740 8,000 +0.24(+9.60%)
Aug 12, 2005 2.500 2.500 2.500 2.500 0 +0.00(+0.00%)
Aug 11, 2005 2.500 2.500 2.500 2.500 0 +0.00(+0.00%)
Aug 10, 2005 2.500 2.550 2.500 2.500 28,000 +0.00(+0.00%)
Aug 09, 2005 2.500 2.550 2.500 2.500 28,000 +0.01(+0.40%)
Aug 08, 2005 2.490 2.490 2.450 2.490 10,000 -0.03(-1.19%)
Aug 05, 2005 2.520 2.590 2.450 2.520 6,185 +0.07(+2.86%)
Aug 04, 2005 2.450 2.450 2.450 2.450 19,000 +0.00(+0.00%)
Aug 03, 2005 2.450 2.450 2.450 2.450 19,000 -0.05(-2.00%)
Aug 02, 2005 2.500 2.500 2.400 2.500 13,000 +0.00(+0.00%)
Aug 01, 2005 2.500 2.500 2.400 2.500 13,000 +0.05(+2.04%)
Jul 29, 2005 2.450 2.470 2.450 2.450 33,160 +0.00(+0.00%)
Jul 28, 2005 2.450 2.470 2.450 2.450 33,160 -0.05(-2.00%)
Jul 27, 2005 2.500 2.500 2.480 2.500 12,000 +0.00(+0.00%)
Jul 26, 2005 2.500 2.500 2.480 2.500 12,000 -0.11(-4.21%)
Jul 25, 2005 2.610 2.650 2.610 2.610 14,000 +0.02(+0.77%)
Jul 22, 2005 2.590 2.600 2.570 2.590 108,000 +0.00(+0.00%)
Jul 21, 2005 2.590 2.600 2.570 2.590 108,000 +0.00(+0.00%)
Jul 20, 2005 2.590 2.600 2.570 2.590 108,000 +0.00(+0.00%)
Jul 19, 2005 2.590 2.600 2.570 2.590 108,000 +0.04(+1.57%)
Jul 18, 2005 2.550 2.550 2.550 2.550 0 +0.00(+0.00%)
Jul 15, 2005 2.550 2.650 2.550 2.550 7,000 -0.06(-2.30%)
Jul 14, 2005 2.610 2.610 2.550 2.610 32,000 +0.00(+0.00%)
Jul 13, 2005 2.610 2.610 2.550 2.610 32,000 +0.00(+0.00%)
Jul 12, 2005 2.610 2.615 2.610 2.610 3,000 +0.02(+0.77%)
Jul 11, 2005 2.590 2.590 2.590 2.590 77,000 +0.00(+0.00%)
Jul 08, 2005 2.590 2.590 2.590 2.590 77,000 -0.06(-2.26%)
Jul 07, 2005 2.650 2.650 2.580 2.650 21,000 +0.10(+3.92%)
Jul 06, 2005 2.550 2.550 2.550 2.550 0 +0.00(+0.00%)
Jul 05, 2005 2.550 2.550 2.550 2.550 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.