Skip to main content

Mitsubishi Heavy Industries Ltd (OP: MHVYF )

9.530 -80.075 (-89.36%)
Streaming Delayed Price Updated: 3:49 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 54.60 54.63 54.52 54.53 3,810 -0.73(-1.32%)
Sep 26, 2023 55.26 61 -3.42(-5.83%)
Sep 22, 2023 58.68 141 +0.92(+1.60%)
Sep 21, 2023 57.76 57.76 57.76 57.76 1,100 -1.04(-1.78%)
Sep 19, 2023 58.80 7 -0.45(-0.76%)
Sep 18, 2023 59.25 59.25 59.25 59.25 246 +1.25(+2.16%)
Sep 14, 2023 58.00 43 +0.00(+0.00%)
Sep 13, 2023 57.00 58.00 57.00 58.00 242 +1.00(+1.75%)
Sep 12, 2023 59.00 59.00 56.84 57.00 1,011 -2.84(-4.75%)
Sep 11, 2023 59.88 59.88 59.84 59.84 3,227 -0.37(-0.61%)
Sep 06, 2023 60.21 188 +1.21(+2.05%)
Sep 05, 2023 58.70 59.00 58.70 59.00 2,088 +2.36(+4.17%)
Aug 31, 2023 56.64 0 +0.02(+0.03%)
Aug 30, 2023 56.62 56.62 56.62 56.62 300 +1.62(+2.95%)
Aug 29, 2023 55.00 55.00 55.00 55.00 1,071 +0.00(+0.00%)
Aug 28, 2023 55.00 55.00 55.00 55.00 332 +0.45(+0.82%)
Aug 24, 2023 54.55 18 +0.25(+0.46%)
Aug 23, 2023 53.37 54.30 53.37 54.30 1,640 +0.93(+1.74%)
Aug 22, 2023 53.37 54.43 53.37 53.37 550 +1.88(+3.64%)
Aug 21, 2023 52.05 52.05 51.35 51.49 872 -0.21(-0.40%)
Aug 18, 2023 51.70 51.70 51.70 51.70 246 -0.30(-0.58%)
Aug 17, 2023 51.50 52.00 51.38 52.00 3,985 +0.15(+0.29%)
Aug 16, 2023 52.08 52.24 51.85 51.85 3,515 -1.85(-3.45%)
Aug 15, 2023 53.70 53.70 53.70 53.70 384 +0.09(+0.17%)
Aug 14, 2023 53.80 53.80 53.61 53.61 813 -0.19(-0.35%)
Aug 09, 2023 53.80 65 +0.92(+1.75%)
Aug 08, 2023 53.00 53.00 52.75 52.88 739 +0.98(+1.88%)
Aug 07, 2023 51.90 51.90 51.90 51.90 381 +0.55(+1.07%)
Aug 04, 2023 50.00 51.36 50.00 51.35 1,120 +4.65(+9.96%)
Aug 03, 2023 46.70 46.70 46.70 46.70 265 -1.35(-2.81%)
Aug 02, 2023 48.05 48.05 48.05 48.05 225 -1.01(-2.06%)
Aug 01, 2023 48.03 49.06 48.03 49.06 501 +2.06(+4.38%)
Jul 24, 2023 47.00 69 +0.90(+1.95%)
Jul 20, 2023 46.10 0 -0.37(-0.80%)
Jul 18, 2023 46.47 0 -0.03(-0.06%)
Jul 17, 2023 46.50 46.50 46.50 46.50 103 +0.50(+1.09%)
Jul 11, 2023 46.00 121 -1.02(-2.17%)
Jul 07, 2023 47.02 12 -0.08(-0.17%)
Jul 05, 2023 47.10 201 +0.10(+0.21%)
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.