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 (%)
Mar 31, 2008 4.200 4.350 4.200 4.200 4,800 -0.05(-1.18%)
Mar 28, 2008 4.230 4.450 4.250 4.250 169,250 +0.02(+0.47%)
Mar 27, 2008 4.126 4.450 4.230 4.230 63,700 +0.10(+2.52%)
Mar 26, 2008 4.400 4.126 4.126 4.126 97,950 -0.27(-6.23%)
Mar 25, 2008 0.4000 4.400 4.400 4.400 0 +0.00(+0.00%)
Mar 24, 2008 4.100 4.650 4.400 4.400 13,850 +0.30(+7.32%)
Mar 21, 2008 4.100 4.100 4.100 4.100 550 +0.00(+0.00%)
Mar 20, 2008 4.100 4.100 4.100 4.100 550 +0.08(+1.99%)
Mar 19, 2008 4.020 4.020 4.020 4.020 24,350 -0.13(-3.13%)
Mar 18, 2008 4.000 4.200 4.150 4.150 8,100 +0.15(+3.75%)
Mar 17, 2008 4.000 4.000 4.000 4.000 4,000 -0.05(-1.23%)
Mar 14, 2008 4.050 4.050 4.050 4.050 0 +0.00(+0.00%)
Mar 13, 2008 4.150 4.050 4.050 4.050 17,500 -0.10(-2.41%)
Mar 12, 2008 4.150 4.150 4.150 4.150 4,800 +0.10(+2.47%)
Mar 11, 2008 4.050 4.250 4.050 4.050 11,100 -0.34(-7.74%)
Mar 10, 2008 4.390 4.390 4.390 4.390 0 +0.00(+0.00%)
Mar 07, 2008 4.390 4.400 4.390 4.390 2,607 +0.08(+1.81%)
Mar 06, 2008 4.400 4.312 4.312 4.312 115,450 -0.09(-2.00%)
Mar 05, 2008 4.500 4.400 4.400 4.400 6,600 -0.10(-2.22%)
Mar 04, 2008 4.500 4.500 4.500 4.500 0 +0.00(+0.00%)
Mar 03, 2008 4.500 4.500 4.500 4.500 1,500 -0.40(-8.16%)
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%)
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.