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 (%)
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%)
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.