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

Mitsubishi Heavy Industries Ltd (OP: MHVYF )

8.708 +0.058 (+0.67%)
Streaming Delayed Price Updated: 1:44 PM EDT, May 20, 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 (%)
Oct 28, 2011 4.170 4.170 4.170 4.170 0 +0.02(+0.48%)
Oct 27, 2011 4.150 4.150 4.150 4.150 200 +0.15(+3.75%)
Oct 25, 2011 4.000 4.000 4.000 0 -0.20(-4.76%)
Oct 17, 2011 4.200 4.200 4.200 0 +0.07(+1.69%)
Oct 14, 2011 4.130 4.130 4.130 4.130 100 +0.04(+0.98%)
Oct 10, 2011 4.090 4.090 4.090 0 -0.09(-2.15%)
Oct 04, 2011 4.180 4.180 4.180 0 -0.03(-0.71%)
Sep 28, 2011 4.210 4.210 4.210 4.210 8,729 +0.09(+2.18%)
Sep 27, 2011 4.120 4.120 4.120 4.120 300 +0.08(+1.98%)
Sep 23, 2011 4.040 4.040 4.040 0 -0.18(-4.27%)
Sep 21, 2011 4.220 4.220 4.220 0 +0.12(+2.93%)
Sep 14, 2011 4.100 4.100 4.100 0 +0.40(+10.81%)
Sep 12, 2011 3.700 3.700 3.700 3.700 0 -0.39(-9.54%)
Sep 09, 2011 4.090 4.090 4.090 4.090 500 +0.09(+2.25%)
Sep 07, 2011 4.000 4.000 4.000 4.000 0 -0.20(-4.76%)
Aug 31, 2011 4.200 4.200 4.200 0 +0.10(+2.44%)
Aug 30, 2011 4.080 4.150 4.080 4.100 2,205 -0.15(-3.53%)
Aug 26, 2011 4.250 4.250 4.250 0 +0.33(+8.42%)
Aug 24, 2011 3.920 3.920 3.920 3.920 0 -0.18(-4.39%)
Aug 23, 2011 4.100 4.100 4.100 4.100 100 -0.05(-1.20%)
Aug 22, 2011 4.150 4.180 4.150 4.150 2,170 -0.10(-2.35%)
Aug 18, 2011 4.250 4.250 4.250 0 -0.20(-4.49%)
Aug 16, 2011 4.450 4.450 4.450 0 +0.00(+0.00%)
Aug 15, 2011 4.450 4.450 4.450 4.450 1,000 +0.00(+0.00%)
Aug 11, 2011 4.450 4.450 4.450 0 +0.10(+2.30%)
Aug 08, 2011 4.350 4.350 4.350 4.350 0 -0.16(-3.49%)
Aug 05, 2011 4.410 4.507 4.410 4.507 2,000 +0.09(+1.98%)
Aug 03, 2011 4.420 4.420 4.420 0 -0.33(-6.95%)
Aug 02, 2011 4.750 4.750 4.750 4.750 750 +0.21(+4.63%)
Jul 29, 2011 4.540 4.540 4.540 0 -0.16(-3.40%)
Jul 28, 2011 4.700 4.700 4.700 4.700 130 +0.00(+0.00%)
Jul 26, 2011 4.700 4.700 4.700 0 +0.15(+3.30%)
Jul 25, 2011 4.550 4.550 4.550 4.550 1,000 -0.05(-1.09%)
Jul 21, 2011 4.600 4.600 4.600 0 +0.00(+0.00%)
Jul 14, 2011 4.600 4.600 4.600 0 -0.10(-2.13%)
Jul 13, 2011 4.700 4.700 4.700 4.700 530 -0.11(-2.29%)
Jul 05, 2011 4.810 4.810 4.810 0 +0.03(+0.63%)
Jun 29, 2011 4.780 4.780 4.780 0 +0.28(+6.22%)
Jun 27, 2011 4.500 4.500 4.500 0 +0.00(+0.00%)
Jun 24, 2011 4.500 4.500 4.500 4.500 1,000 +0.00(+0.00%)
Jun 23, 2011 4.500 4.500 4.500 4.500 200 -0.15(-3.23%)
Jun 22, 2011 4.650 4.680 4.650 4.650 3,678 +0.13(+2.88%)
Jun 17, 2011 4.520 4.520 4.520 0 +0.00(+0.00%)
Jun 16, 2011 4.550 4.550 4.520 4.520 7,000 +0.00(+0.00%)
Jun 15, 2011 4.600 4.600 4.520 4.520 1,100 -0.38(-7.76%)
Jun 14, 2011 4.900 4.900 4.900 4.900 984 +0.13(+2.73%)
Jun 13, 2011 4.590 4.770 4.590 4.770 605 -0.04(-0.83%)
Jun 10, 2011 4.810 4.810 4.810 4.810 1,000 -0.02(-0.41%)
Jun 08, 2011 4.830 4.830 4.830 0 -0.05(-1.02%)
Jun 06, 2011 4.880 4.880 4.880 0 -0.09(-1.81%)
May 31, 2011 4.970 4.970 4.970 0 +0.31(+6.65%)
May 24, 2011 4.700 4.700 4.660 4.660 6,300 +0.31(+7.13%)
May 23, 2011 4.350 4.350 4.350 4.350 100 -0.20(-4.40%)
May 20, 2011 4.550 4.550 4.550 4.550 2,000 -0.20(-4.21%)
May 19, 2011 4.700 4.750 4.650 4.750 1,650 +0.05(+1.06%)
May 18, 2011 4.700 4.700 4.700 4.700 250 -0.40(-7.84%)
May 17, 2011 4.650 5.100 4.650 5.100 10,350 +0.56(+12.33%)
May 13, 2011 4.540 4.540 4.540 0 -0.16(-3.40%)
May 12, 2011 4.710 4.710 4.700 4.700 2,900 +0.00(+0.00%)
May 10, 2011 4.700 4.700 4.700 0 -0.30(-6.00%)
May 09, 2011 4.650 5.000 4.650 5.000 714 +0.00(+0.00%)
May 06, 2011 5.000 5.000 5.000 5.000 4,000 +0.10(+2.04%)
May 05, 2011 4.850 4.900 4.640 4.900 15,000 +0.23(+4.93%)
May 02, 2011 4.670 4.670 4.670 4.670 0 +0.07(+1.52%)
Apr 28, 2011 4.600 4.600 4.600 4.600 0 +0.00(+0.00%)
Apr 27, 2011 4.600 4.600 4.600 4.600 300 -0.25(-5.15%)
Apr 26, 2011 4.650 4.850 4.650 4.850 4,500 +0.20(+4.30%)
Apr 21, 2011 4.650 4.650 4.650 0 +0.15(+3.33%)
Apr 20, 2011 4.790 4.790 4.500 4.500 6,103 +0.15(+3.45%)
Apr 19, 2011 4.350 4.350 4.350 4.350 5,000 +0.02(+0.46%)
Apr 15, 2011 4.330 4.330 4.330 4.330 0 -0.16(-3.56%)
Apr 13, 2011 4.490 4.490 4.490 4.490 0 +0.03(+0.67%)
Apr 12, 2011 4.400 4.460 4.220 4.460 4,600 -0.08(-1.76%)
Apr 11, 2011 4.540 4.540 4.540 4.540 2,000 +0.04(+0.89%)
Apr 08, 2011 4.450 4.500 4.450 4.500 2,625 +0.33(+7.91%)
Apr 07, 2011 4.400 4.400 4.170 4.170 500 -0.22(-5.01%)
Apr 06, 2011 4.390 4.390 4.390 4.390 6,000 -0.01(-0.23%)
Apr 04, 2011 4.400 4.400 4.400 4.400 0 -0.35(-7.37%)
Apr 01, 2011 4.750 4.750 4.750 4.750 2,000 +0.02(+0.42%)
Mar 31, 2011 4.730 4.730 4.730 4.730 900 -0.05(-1.05%)
Mar 30, 2011 4.780 4.780 4.780 4.780 17,840 +0.48(+11.16%)
Mar 29, 2011 4.600 4.600 4.300 4.300 300 -0.36(-7.73%)
Mar 28, 2011 4.420 4.670 4.420 4.660 5,175 +0.11(+2.42%)
Mar 25, 2011 4.550 4.550 4.550 4.550 200 +0.05(+1.11%)
Mar 24, 2011 4.650 5.000 4.500 4.500 10,450 +0.10(+2.27%)
Mar 23, 2011 4.400 4.500 4.330 4.400 5,560 +0.23(+5.52%)
Mar 22, 2011 4.440 4.440 4.170 4.170 18,000 -0.33(-7.33%)
Mar 21, 2011 4.500 4.750 4.500 4.500 11,431 +0.40(+9.76%)
Mar 18, 2011 4.100 4.100 4.100 4.100 510 +0.00(+0.00%)
Mar 17, 2011 4.000 4.250 3.980 4.100 19,480 +0.15(+3.80%)
Mar 16, 2011 3.900 4.000 3.830 3.950 40,450 +0.28(+7.63%)
Mar 15, 2011 3.460 4.420 3.460 3.670 12,610 -0.09(-2.39%)
Mar 14, 2011 3.990 4.200 3.760 3.760 6,070 -0.24(-6.00%)
Mar 11, 2011 4.000 4.000 4.000 4.000 8,930 -0.29(-6.76%)
Mar 09, 2011 4.290 4.290 4.290 4.290 0 -0.06(-1.38%)
Mar 04, 2011 4.350 4.350 4.350 4.350 0 -0.32(-6.85%)
Mar 03, 2011 4.400 4.670 4.400 4.670 1,000 +0.36(+8.35%)
Mar 01, 2011 4.310 4.310 4.310 0 -0.05(-1.15%)
Feb 28, 2011 4.360 4.360 4.360 4.360 100 +0.26(+6.34%)
Feb 15, 2011 4.100 4.100 4.100 0 +0.08(+1.99%)
Feb 09, 2011 4.020 4.020 4.020 0 -0.06(-1.47%)
Feb 08, 2011 4.000 4.080 4.000 4.080 3,070 -0.18(-4.23%)
Feb 04, 2011 4.260 4.260 4.260 0 -0.02(-0.47%)
Feb 03, 2011 4.150 4.280 4.150 4.280 4,100 +0.24(+5.94%)
Feb 02, 2011 4.040 4.040 4.040 4.040 3,000 +0.08(+2.02%)
Jan 27, 2011 3.960 3.960 3.960 0 +0.08(+2.06%)
Jan 26, 2011 3.880 3.880 3.880 3.880 2,000 +0.07(+1.84%)
Jan 24, 2011 3.810 3.810 3.810 0 -0.09(-2.31%)
Jan 18, 2011 3.900 3.900 3.900 0 +0.16(+4.28%)
Jan 12, 2011 3.740 3.740 3.740 3.740 0 -0.01(-0.27%)
Jan 07, 2011 3.750 3.750 3.750 0 +0.01(+0.27%)
Jan 06, 2011 3.760 3.760 3.740 3.740 4,300 +0.08(+2.19%)
Jan 03, 2011 3.660 3.660 3.660 0 -0.22(-5.67%)
Dec 31, 2010 3.880 3.880 3.880 3.880 5,000 +0.25(+6.89%)
Dec 30, 2010 3.630 3.630 3.630 3.630 1,500 -0.01(-0.27%)
Dec 27, 2010 3.640 3.640 3.640 0 +0.03(+0.83%)
Dec 20, 2010 3.610 3.610 3.610 0 -0.09(-2.43%)
Dec 13, 2010 3.700 3.700 3.700 3.700 0 +0.00(+0.00%)
Dec 10, 2010 3.700 3.700 3.700 0 +0.15(+4.23%)
Dec 09, 2010 3.550 3.550 3.550 3.550 2,000 +0.09(+2.60%)
Dec 08, 2010 3.460 3.460 3.460 3.460 2,200 -0.09(-2.54%)
Nov 29, 2010 3.550 3.550 3.550 0 -0.15(-4.05%)
Nov 26, 2010 3.700 3.700 3.700 3.700 1,000 +0.19(+5.41%)
Nov 24, 2010 3.510 3.510 3.510 3.510 1,500 +0.10(+2.93%)
Nov 18, 2010 3.410 3.410 3.410 3.410 0 -0.09(-2.57%)
Nov 15, 2010 3.500 3.500 3.500 3.500 0 -0.06(-1.69%)
Nov 08, 2010 3.560 3.560 3.560 3.560 0 -0.01(-0.28%)
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.