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 -0.510 (-5.87%)
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 (%)
Feb 28, 2007 5.750 5.750 5.550 5.750 3,000 -0.05(-0.86%)
Feb 27, 2007 5.800 6.000 5.800 5.800 72,400 +0.00(+0.00%)
Feb 26, 2007 5.800 6.000 5.800 5.800 3,800 -0.10(-1.69%)
Feb 23, 2007 5.900 5.900 5.900 5.900 4,000 +0.15(+2.61%)
Feb 22, 2007 5.750 5.950 5.750 5.750 10,300 -0.30(-4.96%)
Feb 21, 2007 6.050 6.100 6.050 6.050 2,000 +0.10(+1.68%)
Feb 20, 2007 5.950 5.990 5.950 5.950 4,000 +0.15(+2.59%)
Feb 16, 2007 5.800 5.800 5.650 5.800 4,792 -0.05(-0.85%)
Feb 15, 2007 5.850 5.850 5.850 5.850 1,000 +0.00(+0.00%)
Feb 14, 2007 5.850 5.850 5.700 5.850 6,000 +0.35(+6.36%)
Feb 13, 2007 5.500 5.500 5.500 5.500 1,000 +0.20(+3.77%)
Feb 12, 2007 5.450 5.300 5.300 5.300 2,000 -0.15(-2.75%)
Feb 09, 2007 5.450 5.500 5.250 5.450 8,809 +0.20(+3.81%)
Feb 08, 2007 5.250 5.250 5.250 5.250 2,000 +0.15(+2.94%)
Feb 07, 2007 5.100 5.100 5.100 5.100 0 +0.00(+0.00%)
Feb 06, 2007 5.100 5.100 5.100 5.100 100 +0.01(+0.20%)
Feb 05, 2007 5.090 5.100 5.090 5.090 5,300 -0.11(-2.12%)
Feb 02, 2007 5.200 5.200 5.200 5.200 7,000 -0.05(-0.95%)
Feb 01, 2007 5.250 5.300 5.100 5.250 4,513 +0.20(+3.96%)
Jan 31, 2007 5.050 5.050 5.050 5.050 13,050 -0.05(-0.98%)
Jan 30, 2007 5.100 5.100 5.100 5.100 4,000 +0.15(+3.03%)
Jan 29, 2007 4.950 4.950 4.950 4.950 0 +0.00(+0.00%)
Jan 26, 2007 4.950 4.950 4.950 4.950 200 +0.05(+1.02%)
Jan 25, 2007 4.900 4.900 4.750 4.900 92,700 +0.05(+1.03%)
Jan 24, 2007 4.850 4.850 4.850 4.850 500 +0.00(+0.00%)
Jan 23, 2007 4.850 4.850 4.700 4.850 5,200 +0.15(+3.19%)
Jan 22, 2007 4.700 4.750 4.700 4.700 7,900 +0.05(+1.08%)
Jan 19, 2007 4.650 4.700 4.500 4.650 135,750 +0.10(+2.20%)
Jan 18, 2007 4.550 4.750 4.550 4.550 14,495 -0.05(-1.09%)
Jan 17, 2007 4.600 4.600 4.600 4.600 0 +0.00(+0.00%)
Jan 16, 2007 4.600 7.450 4.450 4.600 6,000 +0.10(+2.22%)
Jan 12, 2007 4.500 4.500 4.500 4.500 1,000 +0.05(+1.12%)
Jan 11, 2007 4.450 4.578 4.450 4.450 16,700 -0.10(-2.20%)
Jan 10, 2007 4.550 4.611 4.500 4.550 72,700 -0.05(-1.09%)
Jan 09, 2007 4.600 4.600 4.600 4.600 15,000 +0.00(+0.00%)
Jan 08, 2007 4.600 4.650 4.450 4.600 224,600 +0.00(+0.00%)
Jan 05, 2007 4.600 4.600 4.600 4.600 1,100 -0.10(-2.13%)
Jan 04, 2007 4.450 4.700 4.550 4.700 31,000 +0.25(+5.62%)
Jan 03, 2007 4.450 4.720 4.450 4.450 837,750 +0.10(+2.30%)
Dec 29, 2006 4.350 4.650 4.350 4.350 7,600 -0.15(-3.33%)
Dec 28, 2006 4.500 4.500 4.350 4.500 18,000 +0.10(+2.27%)
Dec 27, 2006 4.400 4.400 4.400 4.400 0 +0.00(+0.00%)
Dec 26, 2006 4.400 4.400 4.400 4.400 0 +0.00(+0.00%)
Dec 22, 2006 4.400 4.400 4.400 4.400 0 +0.00(+0.00%)
Dec 21, 2006 4.400 4.400 4.400 4.400 1,000 -0.05(-1.12%)
Dec 20, 2006 4.450 4.450 4.450 4.450 0 +0.00(+0.00%)
Dec 19, 2006 4.450 4.450 4.450 4.450 0 +0.00(+0.00%)
Dec 18, 2006 4.450 4.450 4.450 4.450 0 +0.00(+0.00%)
Dec 15, 2006 4.450 4.450 4.450 4.450 2,000 +0.10(+2.30%)
Dec 14, 2006 4.350 4.350 4.350 4.350 0 +0.00(+0.00%)
Dec 13, 2006 4.350 4.350 4.350 4.350 9,000 +0.05(+1.16%)
Dec 12, 2006 4.300 4.300 4.300 4.300 0 +0.00(+0.00%)
Dec 11, 2006 4.300 4.300 4.300 4.300 1,000 +0.05(+1.18%)
Dec 08, 2006 4.250 4.250 4.250 4.250 0 +0.00(+0.00%)
Dec 07, 2006 4.250 4.250 4.250 4.250 0 +0.00(+0.00%)
Dec 06, 2006 4.250 4.250 4.250 4.250 0 +0.00(+0.00%)
Dec 05, 2006 4.250 4.250 4.250 4.250 4,000 -0.20(-4.49%)
Dec 04, 2006 4.450 4.450 4.450 4.450 30,150 +0.14(+3.25%)
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.