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

Mitsubishi Heavy Industries Ltd (OP: MHVYF )

8.300 +0.120 (+1.47%)
Streaming Delayed Price Updated: 9:35 AM 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 (%)
Jun 30, 2015 6.130 6.130 6.130 0 +0.05(+0.82%)
Jun 29, 2015 6.060 6.080 6.058 6.080 1,246 -0.12(-1.94%)
Jun 24, 2015 6.200 6.200 6.200 0 +0.05(+0.81%)
Jun 23, 2015 6.150 6.150 6.150 6.150 297 +0.09(+1.49%)
Jun 22, 2015 6.070 6.070 6.060 6.060 6,200 -0.05(-0.74%)
Jun 18, 2015 6.105 6.105 6.105 0 -0.13(-2.12%)
Jun 15, 2015 6.237 6.237 6.237 32 +0.01(+0.12%)
Jun 12, 2015 6.230 6.230 6.230 6.230 4,633 -0.06(-0.95%)
Jun 11, 2015 6.290 6.290 6.290 6.290 153 -0.10(-1.56%)
Jun 10, 2015 6.330 6.430 6.330 6.390 7,940 -0.04(-0.62%)
Jun 08, 2015 6.430 6.430 6.430 0 -0.03(-0.46%)
Jun 05, 2015 6.460 6.460 6.460 6.460 1,850 -0.08(-1.22%)
Jun 04, 2015 6.520 6.540 6.520 6.540 696 +0.01(+0.15%)
Jun 03, 2015 6.530 6.530 6.470 6.530 1,065 +0.13(+2.03%)
Jun 02, 2015 6.400 6.400 6.400 6.400 4,340 -0.10(-1.54%)
Jun 01, 2015 6.500 6.500 6.500 6.500 115 +0.10(+1.56%)
May 29, 2015 6.400 6.400 6.400 6.400 110 +0.00(+0.00%)
May 28, 2015 6.350 6.420 6.350 6.400 7,925 +0.10(+1.59%)
May 26, 2015 6.300 6.300 6.300 75 +0.05(+0.80%)
May 22, 2015 6.250 6.250 6.250 0 +0.11(+1.79%)
May 21, 2015 6.240 6.240 6.140 6.140 5,868 +0.09(+1.49%)
May 15, 2015 6.050 6.050 6.050 0 +0.15(+2.54%)
May 11, 2015 5.900 5.900 5.900 0 -0.06(-1.01%)
May 08, 2015 5.740 5.960 5.740 5.960 1,391 +0.25(+4.38%)
May 05, 2015 5.710 5.710 5.710 0 -0.09(-1.55%)
May 04, 2015 5.800 5.800 5.800 5.800 2,000 +0.01(+0.17%)
Apr 30, 2015 5.790 5.790 5.790 0 +0.12(+2.11%)
Apr 29, 2015 5.670 5.670 5.670 5.670 300 -0.11(-1.90%)
Apr 28, 2015 5.570 5.780 5.570 5.780 900 +0.15(+2.66%)
Apr 22, 2015 5.630 5.630 5.630 0 +0.06(+1.08%)
Apr 20, 2015 5.570 5.570 5.570 0 +0.01(+0.18%)
Apr 15, 2015 5.560 5.560 5.560 50 +0.00(+0.00%)
Apr 14, 2015 5.487 5.560 5.460 5.560 1,621 +0.10(+1.83%)
Apr 13, 2015 5.460 5.460 5.460 5.460 100 +0.00(+0.00%)
Apr 07, 2015 5.460 5.460 5.460 0 -0.09(-1.62%)
Apr 02, 2015 5.550 5.550 5.550 0 +0.10(+1.83%)
Mar 31, 2015 5.450 5.450 5.450 0 -0.02(-0.37%)
Mar 26, 2015 5.470 5.470 5.470 0 -0.15(-2.67%)
Mar 25, 2015 5.617 5.790 5.617 5.620 1,700 +0.03(+0.53%)
Mar 23, 2015 5.590 5.590 5.590 0 -0.18(-3.12%)
Mar 18, 2015 5.770 5.770 5.770 50 +0.06(+1.05%)
Mar 16, 2015 5.710 5.710 5.710 0 +0.27(+5.01%)
Mar 12, 2015 5.438 5.438 5.438 0 +0.02(+0.32%)
Mar 04, 2015 5.420 5.420 5.420 0 -0.16(-2.87%)
Mar 02, 2015 5.580 5.580 5.580 20 +0.00(+0.00%)
Feb 27, 2015 5.580 5.580 5.580 5.580 240 +0.01(+0.18%)
Feb 23, 2015 5.570 5.570 5.570 0 -0.01(-0.18%)
Feb 20, 2015 5.380 5.580 5.380 5.580 963 +0.16(+2.95%)
Feb 13, 2015 5.420 5.420 5.420 0 +0.31(+6.06%)
Feb 10, 2015 5.110 5.110 5.110 0 -0.20(-3.76%)
Feb 09, 2015 5.310 5.310 5.310 5.310 1,000 +0.11(+2.12%)
Feb 06, 2015 5.350 5.350 5.200 5.200 1,600 -0.24(-4.41%)
Feb 04, 2015 5.440 5.440 5.440 0 -0.03(-0.55%)
Jan 30, 2015 5.470 5.470 5.470 0 -0.18(-3.19%)
Jan 21, 2015 5.650 5.650 5.650 0 +0.01(+0.18%)
Jan 05, 2015 5.640 5.640 5.640 0 -0.05(-0.88%)
Dec 30, 2014 5.690 5.690 5.690 0 -0.05(-0.87%)
Dec 29, 2014 5.740 5.740 5.740 5.740 550 +0.26(+4.74%)
Dec 17, 2014 5.480 5.480 5.480 0 +0.00(+0.00%)
Dec 16, 2014 5.620 5.620 5.480 5.480 10,150 -0.03(-0.54%)
Dec 15, 2014 5.657 5.657 5.510 5.510 1,520 -0.26(-4.51%)
Dec 10, 2014 5.770 5.770 5.770 0 +0.01(+0.18%)
Dec 09, 2014 5.760 5.760 5.760 5.760 5,750 -0.10(-1.71%)
Dec 03, 2014 5.860 5.860 5.860 78 +0.01(+0.17%)
Dec 02, 2014 5.890 5.890 5.850 5.850 476 -0.03(-0.51%)
Nov 28, 2014 5.880 5.880 5.880 0 +0.06(+1.03%)
Nov 24, 2014 5.820 5.820 5.820 0 -0.03(-0.51%)
Nov 21, 2014 5.820 5.860 5.820 5.850 3,200 +0.10(+1.74%)
Nov 20, 2014 5.810 5.810 5.750 5.750 2,100 -0.11(-1.87%)
Nov 19, 2014 5.870 5.870 5.860 5.860 2,499 -0.01(-0.17%)
Nov 18, 2014 5.900 5.900 5.870 5.870 2,621 +0.07(+1.21%)
Nov 17, 2014 5.800 5.800 5.800 5.800 1,000 -0.10(-1.69%)
Nov 14, 2014 5.900 5.900 5.900 5.900 150 -0.04(-0.67%)
Nov 10, 2014 5.940 5.940 5.940 0 -0.02(-0.36%)
Nov 05, 2014 5.962 5.962 5.962 0 -0.17(-2.78%)
Nov 03, 2014 6.132 6.132 6.132 0 +0.02(+0.36%)
Oct 31, 2014 6.390 6.390 6.110 6.110 410 +0.17(+2.86%)
Oct 28, 2014 5.940 5.940 5.940 0 +0.04(+0.68%)
Oct 27, 2014 5.900 5.900 5.900 5.900 400 +0.05(+0.86%)
Oct 21, 2014 5.850 5.850 5.850 0 -0.11(-1.85%)
Oct 20, 2014 5.960 5.960 5.960 5.960 2,000 +0.21(+3.65%)
Oct 17, 2014 5.750 5.750 5.750 5.750 1,000 -0.05(-0.86%)
Oct 16, 2014 5.610 5.800 5.610 5.800 600 +0.05(+0.87%)
Oct 14, 2014 5.750 5.750 5.750 5.750 2,000 -0.16(-2.71%)
Oct 09, 2014 5.910 5.910 5.910 0 -0.26(-4.21%)
Oct 06, 2014 6.170 6.170 6.170 0 +0.06(+0.98%)
Oct 03, 2014 6.110 6.220 6.110 6.110 1,116 +0.03(+0.49%)
Oct 02, 2014 6.050 6.080 6.050 6.080 552 -0.27(-4.25%)
Oct 01, 2014 6.360 6.380 6.350 6.350 37,530 -0.02(-0.31%)
Sep 30, 2014 6.370 6.380 6.370 6.370 6,000 -0.05(-0.78%)
Sep 29, 2014 6.420 6.420 6.420 6.420 500 -0.03(-0.47%)
Sep 26, 2014 6.450 6.450 6.450 6.450 1,000 -0.03(-0.46%)
Sep 25, 2014 6.480 6.480 6.480 6.480 500 +0.19(+3.02%)
Sep 11, 2014 6.290 6.290 6.290 0 +0.00(+0.00%)
Sep 10, 2014 6.290 6.290 6.290 6.290 2,813 -0.01(-0.16%)
Sep 04, 2014 6.300 6.300 6.300 0 -0.09(-1.41%)
Sep 03, 2014 6.240 6.390 6.240 6.390 1,600 +0.19(+3.06%)
Sep 02, 2014 6.200 6.200 6.200 6.200 1,000 -0.02(-0.32%)
Aug 29, 2014 6.220 6.220 6.220 0 +0.00(+0.03%)
Aug 25, 2014 6.218 6.218 6.218 0 +0.10(+1.60%)
Aug 22, 2014 6.120 6.120 6.120 6.120 100 -0.10(-1.61%)
Aug 21, 2014 6.220 6.220 6.220 6.220 1,000 +0.04(+0.65%)
Aug 19, 2014 6.180 6.180 6.180 0 +0.13(+2.15%)
Aug 18, 2014 6.050 6.050 6.050 6.050 1,018 +0.02(+0.33%)
Aug 14, 2014 6.030 6.030 6.030 40 +0.03(+0.50%)
Aug 08, 2014 6.000 6.000 6.000 0 -0.31(-4.91%)
Aug 07, 2014 6.310 6.310 6.310 6.310 100 +0.20(+3.27%)
Aug 06, 2014 6.110 6.110 6.110 6.110 100 -0.33(-5.12%)
Aug 01, 2014 6.440 6.440 6.440 6.440 0 -0.22(-3.30%)
Jul 31, 2014 6.570 6.660 6.570 6.660 2,100 -0.05(-0.75%)
Jul 29, 2014 6.710 6.710 6.710 0 +0.13(+1.98%)
Jul 28, 2014 6.580 6.580 6.580 6.580 1,000 +0.08(+1.23%)
Jul 24, 2014 6.500 6.500 6.500 0 +0.00(+0.00%)
Jul 23, 2014 6.500 6.500 6.500 6.500 1,087 -0.00(-0.00%)
Jul 22, 2014 6.500 6.500 6.485 6.500 6,994 +0.17(+2.69%)
Jul 18, 2014 6.330 6.330 6.330 0 -0.16(-2.47%)
Jul 17, 2014 6.500 6.500 6.490 6.490 600 +0.00(+0.00%)
Jul 16, 2014 6.480 6.490 6.480 6.490 846 -0.01(-0.15%)
Jul 15, 2014 6.500 6.500 6.500 6.500 37,550 +0.02(+0.31%)
Jul 14, 2014 6.480 6.480 6.480 6.480 3,317 +0.08(+1.25%)
Jul 11, 2014 6.400 6.400 6.400 6.400 1,109 -0.01(-0.23%)
Jul 10, 2014 6.440 6.440 6.415 6.415 750 -0.03(-0.39%)
Jul 08, 2014 6.440 6.440 6.440 0 +0.09(+1.42%)
Jul 03, 2014 6.350 6.350 6.350 0 +0.03(+0.47%)
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.