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 (%)
Feb 29, 2008 4.950 4.900 4.900 4.900 800 -0.05(-1.01%)
Feb 28, 2008 4.950 4.950 4.950 4.950 2,500 +0.23(+4.76%)
Feb 27, 2008 4.725 4.725 4.725 4.725 0 +0.00(+0.00%)
Feb 26, 2008 4.725 4.725 4.725 4.725 0 +0.00(+0.00%)
Feb 25, 2008 4.725 4.750 4.725 4.725 26,000 +0.32(+7.39%)
Feb 22, 2008 4.250 4.450 4.400 4.400 287,400 +0.15(+3.53%)
Feb 21, 2008 4.250 4.250 4.250 4.250 0 +0.00(+0.00%)
Feb 20, 2008 4.450 4.400 4.225 4.250 18,000 -0.20(-4.49%)
Feb 19, 2008 4.350 4.600 4.450 4.450 2,500 +0.10(+2.30%)
Feb 18, 2008 4.350 4.350 4.350 4.350 3,750 +0.00(+0.00%)
Feb 15, 2008 4.350 4.350 4.350 4.350 3,750 +0.45(+11.54%)
Feb 14, 2008 3.900 3.900 3.900 3.900 0 +0.00(+0.00%)
Feb 13, 2008 3.900 3.900 3.900 3.900 0 +0.00(+0.00%)
Feb 12, 2008 3.900 3.900 3.700 3.900 29,650 -0.05(-1.27%)
Feb 11, 2008 3.950 3.950 3.950 3.950 16,000 +0.00(+0.00%)
Feb 08, 2008 3.950 3.950 3.950 3.950 300 -0.05(-1.25%)
Feb 07, 2008 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
Feb 06, 2008 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
Feb 05, 2008 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
Feb 04, 2008 4.050 4.000 4.000 4.000 600 -0.05(-1.23%)
Feb 01, 2008 4.240 4.050 4.050 4.050 600 -0.19(-4.48%)
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%)
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.