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 (%)
Jun 29, 2012 4.000 4.000 4.000 4.000 3,000 +0.00(+0.00%)
Jun 28, 2012 4.000 4.000 4.000 4.000 100 +0.20(+5.26%)
Jun 04, 2012 3.800 3.800 3.800 0 -0.35(-8.43%)
May 25, 2012 4.150 4.150 4.150 4.150 0 +0.10(+2.47%)
May 14, 2012 4.050 4.050 4.050 0 -0.21(-4.93%)
May 03, 2012 4.260 4.260 4.260 0 -0.19(-4.27%)
Apr 30, 2012 4.450 4.450 4.450 0 -0.20(-4.30%)
Apr 24, 2012 4.650 4.650 4.650 0 -0.03(-0.64%)
Apr 13, 2012 4.680 4.680 4.680 0 -0.02(-0.43%)
Apr 02, 2012 4.700 4.700 4.700 0 -0.01(-0.21%)
Mar 29, 2012 4.710 4.710 4.710 4.710 0 +0.07(+1.51%)
Mar 26, 2012 4.640 4.640 4.640 0 -0.33(-6.64%)
Mar 20, 2012 4.970 4.970 4.970 0 +0.21(+4.41%)
Mar 16, 2012 4.760 4.760 4.760 4.760 0 +0.11(+2.37%)
Feb 23, 2012 4.650 4.650 4.650 0 +0.20(+4.49%)
Feb 14, 2012 4.450 4.450 4.450 4.450 0 -0.05(-1.11%)
Feb 13, 2012 4.500 4.500 4.500 4.500 1,984 -0.05(-1.10%)
Feb 09, 2012 4.550 4.550 4.550 0 +0.00(+0.00%)
Feb 08, 2012 4.550 4.550 4.550 4.550 2,000 +0.13(+2.94%)
Feb 03, 2012 4.420 4.420 4.420 0 -0.23(-4.95%)
Jan 27, 2012 4.650 4.650 4.650 0 +0.08(+1.75%)
Jan 25, 2012 4.570 4.570 4.570 0 +0.29(+6.78%)
Jan 13, 2012 4.280 4.280 4.280 0 +0.02(+0.47%)
Jan 09, 2012 4.260 4.260 4.260 0 -0.04(-0.93%)
Jan 05, 2012 4.300 4.300 4.300 0 +0.20(+4.88%)
Dec 27, 2011 4.100 4.100 4.100 0 +0.07(+1.74%)
Dec 23, 2011 4.030 4.030 4.030 4.030 1,000 -0.12(-2.89%)
Dec 13, 2011 4.150 4.150 4.150 4.150 0 -0.02(-0.48%)
Dec 12, 2011 4.170 4.170 4.170 4.170 1,125 +0.02(+0.48%)
Dec 08, 2011 4.150 4.150 4.150 0 -0.10(-2.35%)
Nov 29, 2011 4.250 4.250 4.250 0 +0.26(+6.52%)
Nov 28, 2011 3.990 3.990 3.990 3.990 1,074 -0.06(-1.48%)
Nov 17, 2011 4.050 4.050 4.050 0 -0.05(-1.22%)
Nov 15, 2011 4.100 4.100 4.100 0 +0.00(+0.00%)
Nov 09, 2011 4.100 4.100 4.100 0 -0.07(-1.68%)
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%)
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.