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 UNCHANGED
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 (%)
Jul 31, 2008 4.450 4.450 4.450 4.450 0 +0.00(+0.00%)
Jul 30, 2008 4.450 4.450 4.450 4.450 0 +0.00(+0.00%)
Jul 29, 2008 4.450 4.450 4.450 4.450 4,000 -0.30(-6.32%)
Jul 28, 2008 4.750 4.750 4.750 4.750 0 +0.00(+0.00%)
Jul 25, 2008 4.750 4.750 4.750 4.750 700 -0.05(-1.04%)
Jul 24, 2008 4.800 4.800 4.800 4.800 0 +0.00(+0.00%)
Jul 23, 2008 4.800 4.800 4.800 4.800 100 +0.05(+1.05%)
Jul 22, 2008 4.750 4.750 4.750 4.750 400 +0.00(+0.00%)
Jul 21, 2008 4.600 4.750 4.750 4.750 100 +0.15(+3.26%)
Jul 18, 2008 4.600 4.600 4.600 4.600 1,000 +0.10(+2.22%)
Jul 17, 2008 4.500 4.500 4.500 4.500 0 +0.00(+0.00%)
Jul 16, 2008 4.500 4.500 4.350 4.500 17,000 -0.08(-1.75%)
Jul 15, 2008 4.580 4.580 4.580 4.580 0 +0.00(+0.00%)
Jul 14, 2008 4.580 4.580 4.580 4.580 0 +0.00(+0.00%)
Jul 11, 2008 4.580 4.600 4.550 4.580 2,000 -0.07(-1.51%)
Jul 10, 2008 4.650 4.650 4.650 4.650 0 +0.00(+0.00%)
Jul 09, 2008 4.650 4.650 4.600 4.650 6,000 +0.10(+2.20%)
Jul 08, 2008 4.550 4.600 4.400 4.550 1,700 -0.05(-1.09%)
Jul 07, 2008 4.600 4.600 4.600 4.600 200 +0.10(+2.22%)
Jul 04, 2008 4.500 4.700 4.500 4.500 8,600 +0.00(+0.00%)
Jul 03, 2008 4.500 4.700 4.500 4.500 8,600 -0.34(-7.02%)
Jul 02, 2008 4.840 4.840 4.840 4.840 0 +0.00(+0.00%)
Jul 01, 2008 4.840 4.840 4.840 4.840 1,000 -0.01(-0.21%)
Jun 30, 2008 4.850 4.850 4.850 4.850 100 +0.15(+3.19%)
Jun 27, 2008 4.700 4.700 4.700 4.700 200 -0.30(-6.00%)
Jun 26, 2008 5.000 5.000 5.000 5.000 1,000 -0.10(-1.96%)
Jun 25, 2008 5.100 5.100 5.100 5.100 0 +0.00(+0.00%)
Jun 24, 2008 5.100 5.100 5.100 5.100 500 -0.20(-3.77%)
Jun 23, 2008 5.350 5.300 5.300 5.300 1,000 -0.05(-0.93%)
Jun 20, 2008 5.350 5.350 5.350 5.350 0 +0.00(+0.00%)
Jun 19, 2008 5.350 5.350 5.350 5.350 11,500 +0.00(+0.00%)
Jun 18, 2008 5.350 5.350 5.350 5.350 500 +0.10(+1.90%)
Jun 17, 2008 5.250 5.300 5.250 5.250 1,480 +0.10(+1.94%)
Jun 16, 2008 5.150 5.150 5.150 5.150 0 +0.00(+0.00%)
Jun 13, 2008 5.150 5.150 5.150 5.150 0 +0.00(+0.00%)
Jun 12, 2008 5.150 5.150 5.150 5.150 300 -0.25(-4.63%)
Jun 11, 2008 5.400 5.550 5.400 5.400 1,800 -0.10(-1.82%)
Jun 10, 2008 5.500 5.500 5.500 5.500 0 +0.00(+0.00%)
Jun 09, 2008 5.500 5.500 5.500 5.500 5,400 -0.15(-2.65%)
Jun 06, 2008 5.650 5.650 5.650 5.650 1,000 +0.09(+1.62%)
Jun 05, 2008 5.560 5.560 5.560 5.560 4,000 +0.01(+0.18%)
Jun 04, 2008 5.550 5.550 5.550 5.550 4,600 +0.25(+4.72%)
Jun 03, 2008 5.300 5.300 5.300 5.300 1,500 +0.20(+3.92%)
Jun 02, 2008 5.100 5.150 5.100 5.100 13,600 +0.10(+2.00%)
May 30, 2008 4.850 5.000 4.950 5.000 15,200 +0.15(+3.09%)
May 29, 2008 4.850 4.850 4.850 4.850 0 +0.00(+0.00%)
May 28, 2008 4.850 4.850 4.850 4.850 0 +0.00(+0.00%)
May 27, 2008 4.900 4.850 4.850 4.850 1,000 -0.05(-1.02%)
May 26, 2008 4.900 4.900 4.900 4.900 0 +0.00(+0.00%)
May 23, 2008 4.900 4.900 4.900 4.900 0 +0.00(+0.00%)
May 22, 2008 4.900 5.000 4.811 4.900 56,000 +0.00(+0.00%)
May 21, 2008 4.900 4.900 4.900 4.900 100 +0.25(+5.38%)
May 20, 2008 4.650 4.650 4.650 4.650 2,000 +0.25(+5.68%)
May 19, 2008 4.350 4.600 4.400 4.400 3,400 +0.05(+1.15%)
May 16, 2008 4.350 4.350 4.350 4.350 3,925 +0.00(+0.00%)
May 15, 2008 4.350 4.350 4.350 4.350 4,500 +0.00(+0.00%)
May 14, 2008 4.300 4.350 4.350 4.350 1,000 +0.05(+1.16%)
May 13, 2008 4.300 4.300 4.300 4.300 0 +0.00(+0.00%)
May 12, 2008 4.300 4.500 4.300 4.300 2,225 -0.05(-1.15%)
May 09, 2008 4.600 4.350 4.350 4.350 14,950 -0.25(-5.43%)
May 08, 2008 4.600 4.600 4.600 4.600 2,000 +0.20(+4.55%)
May 07, 2008 4.400 4.400 4.400 4.400 0 +0.00(+0.00%)
May 06, 2008 4.400 4.400 4.400 4.400 10,000 -0.05(-1.12%)
May 05, 2008 4.450 4.450 4.450 4.450 100 -0.10(-2.20%)
May 02, 2008 4.550 4.550 4.550 4.550 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.