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

Mitsubishi Heavy Industries Ltd (OP: MHVYF )

8.180 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, May 9, 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 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%)
Jul 02, 2007 6.600 6.600 6.400 6.600 7,100 +0.11(+1.69%)
Jun 29, 2007 6.490 6.490 6.490 6.490 6,000 +0.04(+0.62%)
Jun 28, 2007 6.450 6.450 6.450 6.450 0 +0.00(+0.00%)
Jun 27, 2007 6.450 6.450 6.450 6.450 0 +0.00(+0.00%)
Jun 26, 2007 6.450 6.450 6.450 6.450 11,500 +0.00(+0.00%)
Jun 25, 2007 6.450 6.450 6.300 6.450 4,700 -0.15(-2.27%)
Jun 22, 2007 6.650 6.600 6.480 6.600 3,250 -0.05(-0.75%)
Jun 21, 2007 6.650 6.650 6.650 6.650 6,000 +0.30(+4.72%)
Jun 20, 2007 6.350 6.600 6.400 6.350 6,100 +0.00(+0.00%)
Jun 19, 2007 6.350 6.425 6.400 6.350 29,000 +0.00(+0.00%)
Jun 18, 2007 6.350 6.300 6.300 6.350 599 +0.00(+0.00%)
Jun 15, 2007 6.350 6.300 6.150 6.350 6,400 +0.00(+0.00%)
Jun 14, 2007 6.350 6.350 6.350 6.350 0 +0.00(+0.00%)
Jun 13, 2007 6.350 6.300 6.100 6.350 6,250 +0.00(+0.00%)
Jun 12, 2007 6.350 6.160 6.160 6.350 3,000 +0.00(+0.00%)
Jun 11, 2007 6.350 6.350 6.350 6.350 0 +0.00(+0.00%)
Jun 08, 2007 6.350 6.350 6.350 6.350 0 +0.00(+0.00%)
Jun 07, 2007 6.350 6.500 6.350 6.350 19,150 -0.05(-0.78%)
Jun 06, 2007 6.400 6.400 6.400 6.400 2,390 +0.00(+0.00%)
Jun 05, 2007 6.400 6.400 6.250 6.400 13,550 +0.00(+0.00%)
Jun 04, 2007 6.400 6.400 6.400 6.400 31,000 +0.15(+2.40%)
Jun 01, 2007 6.250 6.250 6.250 6.250 4,000 +0.10(+1.63%)
May 31, 2007 6.150 6.150 6.150 6.150 4,000 +0.30(+5.13%)
May 30, 2007 5.850 5.850 5.850 5.850 1,100 +0.00(+0.00%)
May 29, 2007 5.850 6.000 5.800 5.850 8,000 +0.00(+0.00%)
May 25, 2007 5.850 5.850 5.800 5.850 33,175 -0.05(-0.85%)
May 24, 2007 5.950 5.900 5.900 5.900 1,000 -0.05(-0.84%)
May 23, 2007 5.950 5.950 5.950 5.950 0 +0.00(+0.00%)
May 22, 2007 5.950 5.950 5.950 5.950 0 +0.00(+0.00%)
May 21, 2007 5.950 5.950 5.650 5.950 23,000 +0.05(+0.85%)
May 18, 2007 5.900 5.900 5.650 5.900 741,850 +0.15(+2.61%)
May 17, 2007 5.750 5.850 5.750 5.750 282,300 -0.35(-5.74%)
May 16, 2007 6.100 6.100 6.050 6.100 7,950 +0.05(+0.83%)
May 15, 2007 6.050 6.050 5.800 6.050 58,895 +0.07(+1.17%)
May 14, 2007 5.980 6.120 5.950 5.980 7,500 -0.22(-3.55%)
May 11, 2007 6.200 6.200 6.200 6.200 0 +0.00(+0.00%)
May 10, 2007 6.200 6.200 6.090 6.200 1,700 -0.20(-3.13%)
May 09, 2007 6.400 6.400 6.400 6.400 10,000 +0.05(+0.79%)
May 08, 2007 6.350 6.350 6.350 6.350 2,150 +0.15(+2.42%)
May 07, 2007 6.200 6.200 6.020 6.200 16,500 +0.25(+4.20%)
May 04, 2007 5.950 5.950 5.950 5.950 7,500 +0.15(+2.59%)
May 03, 2007 5.800 6.000 5.800 5.800 33,700 +0.00(+0.00%)
May 02, 2007 5.800 6.000 5.800 5.800 5,400 -0.35(-5.69%)
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.