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

Mitsubishi Heavy Industries Ltd (OP: MHVYF )

8.220 +0.040 (+0.49%)
Streaming Delayed Price Updated: 3:34 PM EDT, May 10, 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, 2004 3.150 3.200 3.200 3.200 3,000 +0.05(+1.59%)
Mar 30, 2004 3.280 3.230 3.130 3.150 12,000 -0.13(-3.96%)
Mar 29, 2004 3.450 3.280 3.280 3.280 1,500 -0.17(-4.93%)
Mar 26, 2004 3.200 3.450 3.309 3.450 4,520 +0.25(+7.81%)
Mar 25, 2004 3.040 3.200 3.200 3.200 8,000 +0.16(+5.26%)
Mar 24, 2004 3.050 3.050 3.040 3.040 5,000 -0.01(-0.33%)
Mar 23, 2004 3.050 3.150 3.050 3.050 7,000 +0.00(+0.00%)
Mar 22, 2004 2.950 3.050 3.000 3.050 29,000 +0.10(+3.39%)
Mar 19, 2004 3.080 2.950 2.950 2.950 7,000 -0.13(-4.22%)
Mar 18, 2004 2.900 3.080 2.980 3.080 7,000 +0.18(+6.21%)
Mar 17, 2004 2.960 2.900 2.900 2.900 8,000 -0.06(-2.03%)
Mar 16, 2004 3.020 2.970 2.960 2.960 8,000 -0.06(-1.99%)
Mar 15, 2004 3.020 3.020 3.020 3.020 2,000 -0.05(-1.63%)
Mar 12, 2004 3.070 3.070 3.050 3.070 11,480 +0.00(+0.00%)
Mar 11, 2004 3.090 3.070 3.050 3.070 11,480 -0.02(-0.65%)
Mar 10, 2004 3.030 3.090 3.090 3.090 2,000 +0.06(+1.98%)
Mar 09, 2004 3.000 3.130 3.030 3.030 7,000 +0.03(+1.00%)
Mar 08, 2004 3.000 3.095 3.000 3.000 18,000 -0.05(-1.64%)
Mar 05, 2004 3.050 3.050 3.040 3.050 5,000 +0.00(+0.00%)
Mar 04, 2004 2.950 3.050 3.040 3.050 5,000 +0.10(+3.39%)
Mar 03, 2004 3.050 3.050 2.950 2.950 9,000 -0.10(-3.28%)
Mar 02, 2004 2.920 3.100 2.950 3.050 113,000 +0.13(+4.45%)
Mar 01, 2004 2.850 2.930 2.910 2.920 30,000 +0.12(+4.29%)
Feb 27, 2004 2.800 2.940 2.800 2.800 39,200 +0.00(+0.00%)
Feb 26, 2004 2.860 2.940 2.800 2.800 39,200 -0.06(-2.10%)
Feb 25, 2004 2.930 2.860 2.860 2.860 3,000 -0.07(-2.39%)
Feb 24, 2004 2.950 3.030 2.930 2.930 4,000 -0.02(-0.68%)
Feb 23, 2004 2.880 2.950 2.950 2.950 19,000 +0.03(+0.85%)
Feb 20, 2004 2.925 2.925 2.925 2.925 0 +0.00(+0.00%)
Feb 19, 2004 2.910 2.925 2.900 2.925 4,000 +0.07(+2.63%)
Feb 18, 2004 2.850 2.850 2.850 2.850 20,000 +0.00(+0.00%)
Feb 17, 2004 2.860 2.850 2.850 2.850 20,000 -0.01(-0.35%)
Feb 13, 2004 2.840 2.860 2.860 2.860 1,000 +0.02(+0.70%)
Feb 12, 2004 2.840 2.840 2.840 2.840 0 +0.00(+0.00%)
Feb 11, 2004 2.940 2.840 2.840 2.840 4,000 -0.10(-3.40%)
Feb 10, 2004 2.860 2.940 2.915 2.940 9,000 +0.08(+2.80%)
Feb 09, 2004 2.850 2.860 2.860 2.860 2,000 +0.01(+0.35%)
Feb 06, 2004 2.850 2.850 2.850 2.850 0 +0.00(+0.00%)
Feb 05, 2004 2.800 3.000 2.800 2.850 11,000 +0.05(+1.79%)
Feb 04, 2004 2.900 2.850 2.800 2.800 9,000 -0.15(-5.08%)
Feb 03, 2004 2.950 2.950 2.950 2.950 0 +0.00(+0.00%)
Feb 02, 2004 2.870 3.050 2.950 2.950 11,626 +0.08(+2.79%)
Jan 30, 2004 2.830 2.900 2.870 2.870 5,000 +0.04(+1.41%)
Jan 29, 2004 2.990 2.850 2.830 2.830 3,000 -0.16(-5.35%)
Jan 28, 2004 2.940 2.990 2.890 2.990 25,000 +0.05(+1.70%)
Jan 27, 2004 2.950 2.940 2.900 2.940 3,000 -0.01(-0.34%)
Jan 26, 2004 3.030 3.000 2.950 2.950 11,000 -0.08(-2.64%)
Jan 23, 2004 3.030 3.030 3.030 3.030 0 +0.00(+0.00%)
Jan 22, 2004 3.000 3.030 3.030 3.030 1,000 +0.03(+1.00%)
Jan 21, 2004 3.030 3.000 3.000 3.000 7,000 -0.03(-0.99%)
Jan 20, 2004 2.880 3.030 3.000 3.030 11,902 +0.15(+5.21%)
Jan 16, 2004 2.880 2.880 2.880 2.880 0 +0.00(+0.00%)
Jan 15, 2004 2.900 2.880 2.880 2.880 4,000 -0.02(-0.69%)
Jan 14, 2004 2.850 3.000 2.900 2.900 7,000 +0.05(+1.75%)
Jan 13, 2004 2.900 2.850 2.850 2.850 8,000 -0.05(-1.72%)
Jan 12, 2004 3.000 3.000 2.900 2.900 7,000 -0.10(-3.33%)
Jan 09, 2004 2.950 3.000 2.900 3.000 11,000 +0.20(+7.14%)
Jan 08, 2004 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
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.