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 (%)
Dec 31, 2004 2.790 2.860 2.760 2.790 28,934 +0.00(+0.00%)
Dec 30, 2004 2.790 2.860 2.760 2.790 28,934 +0.03(+1.09%)
Dec 29, 2004 2.760 2.850 2.760 2.760 21,870 +0.01(+0.36%)
Dec 28, 2004 2.750 2.787 2.750 2.750 30,000 +0.00(+0.00%)
Dec 27, 2004 2.750 2.787 2.750 2.750 30,000 +0.03(+1.10%)
Dec 23, 2004 2.720 2.820 2.700 2.720 34,250 +0.00(+0.00%)
Dec 22, 2004 2.720 2.820 2.700 2.720 34,250 +0.00(+0.00%)
Dec 21, 2004 2.720 2.820 2.720 2.720 13,000 +0.01(+0.37%)
Dec 20, 2004 2.710 2.710 2.710 2.710 54,000 +0.00(+0.00%)
Dec 17, 2004 2.710 2.710 2.710 2.710 54,000 -0.02(-0.73%)
Dec 16, 2004 2.730 2.730 2.730 2.730 42,700 +0.00(+0.00%)
Dec 15, 2004 2.730 2.730 2.730 2.730 42,700 +0.02(+0.74%)
Dec 14, 2004 2.710 2.710 2.710 2.710 8,000 +0.01(+0.37%)
Dec 13, 2004 2.700 2.770 2.700 2.700 21,000 +0.00(+0.00%)
Dec 10, 2004 2.700 2.770 2.700 2.700 21,000 +0.00(+0.00%)
Dec 09, 2004 2.700 2.770 2.700 2.700 8,500 -0.10(-3.57%)
Dec 08, 2004 2.800 2.950 2.750 2.800 11,500 +0.02(+0.72%)
Dec 07, 2004 2.780 2.780 2.780 2.780 23,000 +0.00(+0.00%)
Dec 06, 2004 2.780 2.780 2.780 2.780 23,000 +0.03(+1.09%)
Dec 03, 2004 2.750 2.750 2.750 2.750 5,000 +0.00(+0.00%)
Dec 02, 2004 2.750 2.820 2.750 2.750 3,000 +0.00(+0.00%)
Dec 01, 2004 2.750 2.820 2.750 2.750 2,000 -0.07(-2.48%)
Nov 30, 2004 2.820 2.820 2.750 2.820 19,000 +0.00(+0.00%)
Nov 29, 2004 2.820 2.820 2.750 2.820 19,000 +0.00(+0.00%)
Nov 26, 2004 2.820 2.820 2.800 2.820 16,000 +0.00(+0.00%)
Nov 24, 2004 2.820 2.820 2.800 2.820 16,000 +0.00(+0.00%)
Nov 23, 2004 2.820 2.820 2.820 2.820 5,000 -0.03(-1.05%)
Nov 22, 2004 2.850 2.850 2.850 2.850 12,000 +0.00(+0.00%)
Nov 19, 2004 2.850 2.850 2.850 2.850 12,000 +0.00(+0.00%)
Nov 18, 2004 2.850 2.850 2.850 2.850 7,000 +0.03(+1.06%)
Nov 17, 2004 2.820 2.830 2.820 2.820 7,000 +0.01(+0.36%)
Nov 16, 2004 2.810 2.910 2.810 2.810 31,000 +0.00(+0.00%)
Nov 15, 2004 2.810 2.910 2.810 2.810 31,000 +0.13(+4.85%)
Nov 12, 2004 2.680 2.789 2.680 2.680 15,800 +0.00(+0.00%)
Nov 11, 2004 2.680 2.789 2.680 2.680 15,800 -0.08(-2.90%)
Nov 10, 2004 2.760 2.860 2.760 2.760 29,000 +0.00(+0.00%)
Nov 09, 2004 2.760 2.860 2.760 2.760 29,000 -0.09(-3.16%)
Nov 08, 2004 2.850 2.850 2.700 2.850 12,000 +0.05(+1.79%)
Nov 05, 2004 2.800 2.800 2.750 2.800 7,000 -0.08(-2.78%)
Nov 04, 2004 2.880 2.880 2.780 2.880 14,000 +0.00(+0.00%)
Nov 03, 2004 2.880 2.880 2.780 2.880 14,000 +0.11(+3.97%)
Nov 02, 2004 2.770 2.770 2.750 2.770 14,000 +0.01(+0.36%)
Nov 01, 2004 2.760 2.860 2.760 2.760 13,000 +0.00(+0.00%)
Oct 29, 2004 2.760 2.860 2.760 2.760 10,000 +0.04(+1.47%)
Oct 28, 2004 2.720 2.720 2.720 2.720 6,000 +0.00(+0.00%)
Oct 27, 2004 2.720 2.720 2.720 2.720 6,000 -0.03(-1.09%)
Oct 26, 2004 2.750 2.750 2.730 2.750 3,000 +0.02(+0.73%)
Oct 25, 2004 2.730 2.730 2.730 2.730 1,000 -0.01(-0.36%)
Oct 22, 2004 2.740 2.740 2.740 2.740 1,000 -0.06(-2.14%)
Oct 21, 2004 2.800 2.800 2.800 2.800 2,000 +0.05(+1.82%)
Oct 20, 2004 2.750 2.750 2.750 2.750 3,000 +0.02(+0.73%)
Oct 19, 2004 2.730 2.820 2.730 2.730 27,413 +0.00(+0.00%)
Oct 18, 2004 2.730 2.820 2.730 2.730 27,413 -0.03(-1.09%)
Oct 15, 2004 2.760 2.860 2.760 2.760 7,500 -0.05(-1.78%)
Oct 14, 2004 2.810 2.900 2.810 2.810 7,000 +0.00(+0.00%)
Oct 13, 2004 2.810 2.900 2.810 2.810 7,000 -0.06(-2.09%)
Oct 12, 2004 2.870 2.870 2.850 2.870 8,000 +0.00(+0.00%)
Oct 11, 2004 2.870 2.870 2.850 2.870 8,000 -0.06(-2.05%)
Oct 08, 2004 2.930 2.930 2.750 2.930 8,000 +0.00(+0.00%)
Oct 07, 2004 2.930 2.930 2.750 2.930 8,000 +0.13(+4.64%)
Oct 06, 2004 2.800 2.800 2.730 2.800 9,334 -0.08(-2.78%)
Oct 05, 2004 2.880 2.920 2.880 2.880 12,000 +0.00(+0.00%)
Oct 04, 2004 2.880 2.920 2.880 2.880 12,000 +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.