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 (%)
Jan 31, 2008 4.240 4.240 4.240 4.240 1,000 +0.09(+2.17%)
Jan 30, 2008 4.150 4.150 3.950 4.150 1,450 +0.20(+5.06%)
Jan 29, 2008 3.950 3.950 3.950 3.950 1,200 -0.10(-2.47%)
Jan 28, 2008 4.050 4.050 3.850 4.050 26,000 +0.00(+0.00%)
Jan 25, 2008 3.900 4.050 4.050 4.050 1,000 +0.15(+3.85%)
Jan 24, 2008 3.900 3.900 3.900 3.900 0 +0.00(+0.00%)
Jan 23, 2008 3.900 3.900 3.700 3.900 5,000 +0.20(+5.41%)
Jan 22, 2008 3.950 3.700 3.500 3.700 18,425 -0.25(-6.33%)
Jan 21, 2008 3.950 3.950 3.850 3.950 2,750 +0.00(+0.00%)
Jan 18, 2008 3.950 3.950 3.850 3.950 2,750 +0.20(+5.33%)
Jan 17, 2008 3.750 3.750 3.750 3.750 12,200 +0.05(+1.35%)
Jan 16, 2008 3.700 3.700 3.700 3.700 1,000 -0.27(-6.92%)
Jan 15, 2008 3.950 3.975 3.750 3.975 33,700 +0.02(+0.63%)
Jan 14, 2008 3.854 3.950 3.950 3.950 200 +0.10(+2.49%)
Jan 11, 2008 3.854 3.854 3.854 3.854 92,200 -0.15(-3.65%)
Jan 10, 2008 4.000 4.000 4.000 4.000 2,000 +0.00(+0.00%)
Jan 09, 2008 4.000 4.100 4.000 4.000 7,150 +0.00(+0.00%)
Jan 08, 2008 4.000 4.000 4.000 4.000 1,000 +0.00(+0.00%)
Jan 07, 2008 4.100 4.000 4.000 4.000 200 -0.10(-2.44%)
Jan 04, 2008 4.100 4.300 4.100 4.100 18,050 -0.20(-4.65%)
Jan 03, 2008 4.300 4.300 4.300 4.300 1,000 -0.10(-2.27%)
Jan 02, 2008 4.200 4.450 4.400 4.400 8,225 +0.20(+4.76%)
Jan 01, 2008 4.200 4.200 4.200 4.200 1,000 +0.00(+0.00%)
Dec 31, 2007 4.200 4.200 4.200 4.200 1,000 +0.05(+1.20%)
Dec 28, 2007 4.150 4.150 4.150 4.150 1,400 -0.02(-0.46%)
Dec 27, 2007 4.250 4.400 4.169 4.169 65,500 -0.08(-1.91%)
Dec 26, 2007 4.250 4.300 4.250 4.250 8,100 +0.27(+6.92%)
Dec 24, 2007 3.975 4.200 4.200 3.975 3,000 +0.00(+0.00%)
Dec 21, 2007 3.975 4.180 3.950 3.975 269,900 +0.00(+0.00%)
Dec 20, 2007 3.975 4.010 3.975 3.975 179,100 -0.12(-3.05%)
Dec 19, 2007 4.200 4.100 4.050 4.100 43,572 -0.10(-2.38%)
Dec 18, 2007 4.200 4.200 4.050 4.200 320,150 +0.05(+1.20%)
Dec 17, 2007 4.500 4.150 4.150 4.150 6,450 -0.35(-7.78%)
Dec 14, 2007 4.500 4.500 4.300 4.500 4,950 +0.10(+2.27%)
Dec 13, 2007 4.650 4.400 4.400 4.400 3,900 -0.25(-5.38%)
Dec 12, 2007 4.650 4.650 4.650 4.650 676 +0.00(+0.00%)
Dec 11, 2007 4.650 4.650 4.650 4.650 3,500 +0.05(+1.09%)
Dec 10, 2007 4.600 4.800 4.600 4.600 46,700 -0.10(-2.13%)
Dec 07, 2007 4.600 4.700 4.700 4.700 1,000 +0.10(+2.17%)
Dec 06, 2007 4.475 4.600 4.600 4.600 21,300 +0.12(+2.79%)
Dec 05, 2007 4.475 4.500 4.475 4.475 74,100 -0.03(-0.56%)
Dec 04, 2007 4.500 4.700 4.475 4.500 82,550 -0.20(-4.26%)
Dec 03, 2007 4.700 4.850 4.700 4.700 46,800 -0.25(-5.05%)
Nov 30, 2007 4.550 4.950 4.750 4.950 24,200 +0.40(+8.79%)
Nov 29, 2007 4.500 4.550 4.550 4.550 17,900 +0.05(+1.11%)
Nov 28, 2007 4.500 4.500 4.500 4.500 0 +0.00(+0.00%)
Nov 27, 2007 4.500 4.500 4.450 4.500 3,000 -0.20(-4.26%)
Nov 26, 2007 4.700 4.700 4.525 4.700 22,600 +0.10(+2.17%)
Nov 23, 2007 4.600 4.600 4.600 4.600 0 +0.00(+0.00%)
Nov 21, 2007 4.650 4.600 4.600 4.600 6,000 +0.00(+0.00%)
Nov 20, 2007 4.600 4.600 4.600 4.600 6,000 +0.15(+3.37%)
Nov 19, 2007 4.450 4.450 4.400 4.450 15,625 -0.20(-4.30%)
Nov 16, 2007 4.650 4.650 4.625 4.650 58,223 -0.45(-8.82%)
Nov 15, 2007 5.100 5.100 5.100 5.100 400 -0.05(-0.97%)
Nov 14, 2007 5.000 5.150 4.950 5.150 23,790 +0.15(+3.00%)
Nov 13, 2007 4.750 5.100 5.000 5.000 40,650 +0.25(+5.26%)
Nov 12, 2007 4.750 4.900 4.750 4.750 2,300 -0.35(-6.86%)
Nov 09, 2007 5.100 5.100 4.950 5.100 5,800 +0.15(+3.03%)
Nov 08, 2007 4.950 4.950 4.850 4.950 5,000 +0.05(+1.02%)
Nov 07, 2007 4.900 4.950 4.700 4.900 26,100 +0.05(+1.03%)
Nov 06, 2007 4.850 5.000 4.850 4.850 3,573 -0.25(-4.90%)
Nov 05, 2007 5.400 5.100 5.100 5.100 500 -0.30(-5.56%)
Nov 02, 2007 5.400 5.400 5.400 5.400 11,100 -0.20(-3.57%)
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.