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

Mitsubishi Heavy Industries Ltd (OP: MHVYF )

9.240 +0.100 (+1.09%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 3, 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 (%)
Mar 31, 2005 2.750 2.750 2.720 2.750 4,000 +0.10(+3.77%)
Mar 30, 2005 2.650 2.650 2.650 2.650 12,000 +0.00(+0.00%)
Mar 29, 2005 2.650 2.650 2.650 2.650 16,000 -0.15(-5.36%)
Mar 28, 2005 2.800 2.800 2.650 2.800 20,000 +0.00(+0.00%)
Mar 24, 2005 2.800 2.800 2.650 2.800 20,000 -0.04(-1.41%)
Mar 23, 2005 2.840 2.880 2.840 2.840 22,000 +0.09(+3.27%)
Mar 22, 2005 2.750 2.850 2.750 2.750 23,000 -0.10(-3.51%)
Mar 21, 2005 2.850 2.850 2.850 2.850 44,000 +0.00(+0.00%)
Mar 18, 2005 2.850 2.850 2.850 2.850 44,000 +0.08(+2.89%)
Mar 17, 2005 2.770 2.900 2.770 2.770 4,200 -0.10(-3.48%)
Mar 16, 2005 2.870 2.870 2.700 2.870 10,500 +0.00(+0.00%)
Mar 15, 2005 2.870 2.870 2.700 2.870 10,500 -0.01(-0.35%)
Mar 14, 2005 2.880 2.900 2.880 2.880 7,000 -0.02(-0.69%)
Mar 11, 2005 2.900 2.900 2.780 2.900 190,000 +0.00(+0.00%)
Mar 10, 2005 2.900 2.900 2.780 2.900 190,000 +0.20(+7.41%)
Mar 09, 2005 2.700 2.900 2.700 2.700 4,296 +0.00(+0.00%)
Mar 08, 2005 2.700 2.900 2.700 2.700 4,296 +0.05(+1.89%)
Mar 07, 2005 2.650 2.810 2.650 2.650 7,000 +0.00(+0.00%)
Mar 04, 2005 2.650 2.810 2.650 2.650 7,000 -0.10(-3.64%)
Mar 03, 2005 2.750 2.850 2.660 2.750 23,000 +0.00(+0.00%)
Mar 02, 2005 2.750 2.850 2.660 2.750 23,000 +0.10(+3.77%)
Mar 01, 2005 2.650 2.650 2.650 2.650 8,000 +0.05(+1.92%)
Feb 28, 2005 2.600 2.600 2.600 2.600 25,000 -0.12(-4.41%)
Feb 25, 2005 2.720 2.720 2.690 2.720 55,000 +0.00(+0.00%)
Feb 24, 2005 2.720 2.720 2.690 2.720 55,000 +0.02(+0.74%)
Feb 23, 2005 2.700 2.700 2.700 2.700 16,000 +0.00(+0.00%)
Feb 22, 2005 2.700 2.700 2.700 2.700 16,000 +0.03(+1.12%)
Feb 18, 2005 2.670 2.670 2.550 2.670 4,400 +0.05(+1.91%)
Feb 17, 2005 2.620 2.750 2.550 2.620 12,300 +0.00(+0.00%)
Feb 16, 2005 2.620 2.750 2.550 2.620 12,300 +0.02(+0.77%)
Feb 15, 2005 2.600 2.630 2.600 2.600 9,000 +0.00(+0.00%)
Feb 14, 2005 2.600 2.630 2.600 2.600 9,000 -0.04(-1.52%)
Feb 11, 2005 2.640 2.750 2.640 2.640 4,533 -0.11(-4.00%)
Feb 10, 2005 2.750 2.800 2.550 2.750 9,466 +0.00(+0.00%)
Feb 09, 2005 2.750 2.750 2.650 2.750 15,000 +0.00(+0.00%)
Feb 08, 2005 2.750 2.750 2.650 2.750 15,000 +0.15(+5.77%)
Feb 07, 2005 2.600 2.650 2.600 2.600 12,000 +0.00(+0.00%)
Feb 04, 2005 2.600 2.650 2.600 2.600 12,000 +0.00(+0.00%)
Feb 03, 2005 2.600 2.650 2.600 2.600 12,000 +0.00(+0.00%)
Feb 02, 2005 2.600 2.600 2.600 2.600 3,000 -0.20(-7.14%)
Feb 01, 2005 2.800 2.800 2.650 2.800 9,100 +0.10(+3.70%)
Jan 31, 2005 2.700 2.700 2.690 2.700 14,000 +0.00(+0.00%)
Jan 28, 2005 2.700 2.700 2.690 2.700 14,000 -0.15(-5.26%)
Jan 27, 2005 2.850 2.850 2.700 2.850 19,000 +0.00(+0.00%)
Jan 26, 2005 2.850 2.850 2.700 2.850 19,000 +0.05(+1.79%)
Jan 25, 2005 2.800 2.830 2.800 2.800 13,000 +0.00(+0.00%)
Jan 24, 2005 2.800 2.830 2.800 2.800 13,000 -0.04(-1.41%)
Jan 21, 2005 2.840 2.920 2.840 2.840 3,000 -0.12(-4.05%)
Jan 20, 2005 2.960 2.960 2.860 2.960 12,000 +0.11(+3.86%)
Jan 19, 2005 2.850 3.000 2.850 2.850 49,000 -0.17(-5.63%)
Jan 18, 2005 3.020 3.020 2.900 3.020 83,315 +0.00(+0.00%)
Jan 14, 2005 3.020 3.020 2.900 3.020 83,315 +0.17(+5.96%)
Jan 13, 2005 2.850 2.880 2.850 2.850 5,200 +0.00(+0.00%)
Jan 12, 2005 2.850 2.950 2.850 2.850 8,000 +0.00(+0.00%)
Jan 11, 2005 2.850 2.950 2.850 2.850 8,000 +0.05(+1.79%)
Jan 10, 2005 2.800 2.970 2.800 2.800 7,733 +0.00(+0.00%)
Jan 07, 2005 2.800 2.970 2.800 2.800 7,733 +0.04(+1.45%)
Jan 06, 2005 2.760 2.820 2.760 2.760 20,000 +0.00(+0.00%)
Jan 05, 2005 2.760 2.820 2.760 2.760 20,000 -0.04(-1.43%)
Jan 04, 2005 2.800 2.920 2.800 2.800 19,308 +0.05(+1.82%)
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.