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

Mitsubishi Heavy Industries Ltd (OP: MHVYF )

8.660 +0.070 (+0.81%)
Streaming Delayed Price Updated: 3:27 PM EDT, May 16, 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 (%)
Oct 30, 2020 21.18 21.18 21.18 126 +0.00(+0.00%)
Oct 29, 2020 21.18 21.18 21.18 32 +0.00(+0.00%)
Oct 28, 2020 21.38 21.38 21.18 21.18 939 -1.27(-5.63%)
Oct 27, 2020 22.45 22.45 22.45 22.45 100 -0.01(-0.04%)
Oct 26, 2020 22.41 22.46 22.41 22.46 1,127 +1.02(+4.76%)
Oct 23, 2020 21.44 21.44 21.44 72 +0.00(+0.00%)
Oct 22, 2020 21.44 21.44 21.44 21.44 1,283 +0.17(+0.80%)
Oct 21, 2020 21.27 21.27 21.27 21.27 281 +0.14(+0.66%)
Oct 20, 2020 21.13 21.13 21.13 48 +0.00(+0.00%)
Oct 16, 2020 21.13 21.13 21.13 0 +0.40(+1.93%)
Oct 15, 2020 21.00 21.00 20.73 20.73 1,560 -0.27(-1.29%)
Oct 14, 2020 21.00 21.00 21.00 21.00 253 -0.50(-2.33%)
Oct 13, 2020 21.80 21.82 21.50 21.50 2,300 -0.42(-1.92%)
Oct 12, 2020 21.92 21.92 21.92 21.92 485 -0.38(-1.70%)
Oct 09, 2020 22.30 22.30 22.30 7 +0.00(+0.00%)
Oct 08, 2020 22.30 22.30 22.30 59 +0.00(+0.00%)
Oct 07, 2020 21.92 22.30 21.88 22.30 1,307 +0.80(+3.72%)
Oct 05, 2020 21.50 21.50 21.50 0 -0.20(-0.92%)
Oct 02, 2020 21.70 21.70 21.50 21.70 3,000 -0.68(-3.04%)
Oct 01, 2020 22.38 22.38 22.38 61 +0.00(+0.00%)
Sep 30, 2020 22.31 22.38 22.31 22.38 287 -0.58(-2.53%)
Sep 29, 2020 23.08 23.08 22.96 22.96 300 -0.04(-0.17%)
Sep 28, 2020 23.00 23.00 23.00 12 +0.00(+0.00%)
Sep 25, 2020 23.00 23.00 23.00 23.00 200 -0.50(-2.13%)
Sep 24, 2020 23.50 23.50 23.50 32 +0.00(+0.00%)
Sep 23, 2020 23.50 23.50 23.50 23.50 262 -0.10(-0.42%)
Sep 22, 2020 23.60 23.60 23.60 54 +0.00(+0.00%)
Sep 21, 2020 23.60 23.60 23.60 23.60 1,006 -0.34(-1.44%)
Sep 18, 2020 23.95 23.95 23.95 100 +0.00(+0.00%)
Sep 17, 2020 23.95 23.95 23.95 23.95 312 -0.43(-1.78%)
Sep 16, 2020 24.38 24.38 24.38 24.38 273 -0.16(-0.65%)
Sep 15, 2020 25.02 25.02 24.54 24.54 562 -0.46(-1.84%)
Sep 14, 2020 24.37 25.00 24.37 25.00 615 +0.43(+1.75%)
Sep 11, 2020 24.57 24.57 24.57 50 +0.00(+0.00%)
Sep 10, 2020 24.57 24.57 24.57 24.57 195 -0.00(-0.02%)
Sep 09, 2020 24.58 24.58 24.57 24.57 501 -0.38(-1.50%)
Sep 08, 2020 24.95 24.99 24.95 24.95 729 -0.04(-0.16%)
Sep 04, 2020 23.81 24.99 23.81 24.99 11,000 +0.17(+0.68%)
Sep 03, 2020 24.80 24.82 24.52 24.82 635 -0.02(-0.08%)
Sep 02, 2020 23.70 24.84 23.70 24.84 1,683 -0.52(-2.05%)
Sep 01, 2020 25.36 25.36 25.00 25.36 2,467 +0.04(+0.16%)
Aug 31, 2020 24.87 25.32 24.87 25.32 853 +0.76(+3.09%)
Aug 28, 2020 24.56 24.56 24.56 49 +0.00(+0.00%)
Aug 27, 2020 24.69 24.69 24.56 24.56 679 -0.46(-1.86%)
Aug 25, 2020 25.02 25.02 25.02 0 +0.42(+1.73%)
Aug 24, 2020 24.60 24.60 24.60 30 +0.00(+0.00%)
Aug 21, 2020 24.60 24.60 24.60 20 +0.00(+0.00%)
Aug 20, 2020 24.60 24.60 24.60 24.60 100 +0.00(+0.00%)
Aug 19, 2020 24.80 24.80 24.60 24.60 302 -0.28(-1.13%)
Aug 18, 2020 25.55 25.55 24.71 24.88 617 -0.50(-1.97%)
Aug 17, 2020 25.12 25.38 25.12 25.38 377 +0.47(+1.89%)
Aug 14, 2020 24.91 24.91 24.91 24.91 300 -0.22(-0.88%)
Aug 13, 2020 25.13 25.13 25.13 25.13 159 -0.12(-0.48%)
Aug 12, 2020 25.19 25.25 25.19 25.25 689 +1.25(+5.21%)
Aug 11, 2020 24.00 24.00 24.00 24.00 1,146 +1.20(+5.26%)
Aug 10, 2020 22.80 22.80 22.80 22.80 400 +0.30(+1.33%)
Aug 07, 2020 22.50 22.50 22.50 22.50 300 +0.12(+0.54%)
Aug 06, 2020 22.96 22.96 22.38 22.38 750 -0.65(-2.81%)
Aug 05, 2020 23.17 23.17 23.03 23.03 1,555 -0.47(-2.01%)
Aug 04, 2020 23.76 23.76 23.45 23.50 745 -0.18(-0.76%)
Aug 03, 2020 23.68 23.68 23.68 23.68 452 +0.36(+1.52%)
Jul 31, 2020 23.20 23.37 23.20 23.32 1,500 -0.79(-3.26%)
Jul 30, 2020 24.02 24.11 23.80 24.11 3,610 -0.79(-3.17%)
Jul 29, 2020 24.90 24.90 24.90 24.90 210 -0.25(-0.99%)
Jul 28, 2020 25.15 25.15 25.15 25.15 1,385 -0.14(-0.55%)
Jul 27, 2020 25.24 25.29 25.24 25.29 1,000 +0.47(+1.91%)
Jul 22, 2020 24.82 24.82 24.82 0 -0.27(-1.10%)
Jul 21, 2020 25.08 25.09 25.08 25.09 864 -0.02(-0.06%)
Jul 20, 2020 25.09 25.11 25.09 25.11 1,350 +0.04(+0.14%)
Jul 17, 2020 25.00 25.07 24.95 25.07 40,300 +0.97(+4.02%)
Jul 16, 2020 24.10 24.10 24.10 26 +0.00(+0.00%)
Jul 13, 2020 24.10 24.10 24.10 0 +0.35(+1.47%)
Jul 10, 2020 23.75 23.75 23.75 44 +0.00(+0.00%)
Jul 09, 2020 23.75 23.75 23.75 23.75 238 -0.05(-0.23%)
Jul 08, 2020 23.80 23.80 23.80 23.80 814 -0.14(-0.58%)
Jul 07, 2020 23.94 23.94 23.94 2,150 +0.00(+0.00%)
Jul 06, 2020 24.00 24.12 23.94 23.94 1,614 +0.40(+1.72%)
Jul 02, 2020 22.89 22.89 23.54 1,900 +0.65(+2.82%)
Jul 01, 2020 24.02 24.02 22.89 22.89 1,204 -1.38(-5.69%)
Jun 26, 2020 24.27 24.27 24.27 0 +0.00(+0.00%)
Jun 25, 2020 24.27 24.27 24.27 105 +0.00(+0.00%)
Jun 24, 2020 24.95 24.95 24.27 11,010 -0.68(-2.71%)
Jun 23, 2020 24.87 24.95 24.87 24.95 2,076 -0.70(-2.73%)
Jun 22, 2020 25.65 25.65 25.65 1 +0.00(+0.00%)
Jun 19, 2020 25.65 25.65 25.65 40 +0.00(+0.00%)
Jun 18, 2020 25.65 25.65 25.65 25.65 153 -0.69(-2.62%)
Jun 16, 2020 26.34 26.34 26.34 0 +0.32(+1.21%)
Jun 15, 2020 26.02 26.02 26.02 65 +0.00(+0.00%)
Jun 12, 2020 26.02 26.02 26.02 1 +0.00(+0.00%)
Jun 11, 2020 26.02 26.02 26.02 26.02 245 -1.27(-4.64%)
Jun 10, 2020 27.85 27.85 27.29 27.29 392 -0.48(-1.73%)
Jun 09, 2020 27.77 27.77 27.77 27.77 406 +0.22(+0.80%)
Jun 08, 2020 28.33 28.33 27.55 27.55 1,838 +0.15(+0.55%)
Jun 05, 2020 27.00 27.40 27.00 27.40 1,400 +0.89(+3.36%)
Jun 03, 2020 26.51 26.51 26.51 0 +0.89(+3.47%)
Jun 01, 2020 25.62 25.62 25.62 0 -1.13(-4.22%)
May 29, 2020 26.75 26.75 26.75 26.75 100 -0.66(-2.41%)
May 28, 2020 26.10 27.41 26.10 27.41 1,923 +3.58(+15.02%)
May 27, 2020 23.83 23.83 23.83 2 +0.00(+0.00%)
May 26, 2020 23.83 23.83 23.83 85 +0.00(+0.00%)
May 22, 2020 23.83 23.83 23.83 23.83 2,600 -0.31(-1.28%)
May 20, 2020 24.14 24.14 24.14 0 +0.21(+0.90%)
May 19, 2020 23.93 23.93 23.93 400 +0.00(+0.00%)
May 18, 2020 23.93 23.93 23.93 1 +0.00(+0.00%)
May 14, 2020 23.93 23.93 23.93 0 -0.56(-2.29%)
May 13, 2020 24.49 24.49 24.49 24.49 136 -1.34(-5.20%)
May 12, 2020 25.83 25.83 25.83 21 +0.00(+0.00%)
May 11, 2020 25.00 25.83 25.00 25.83 815 +0.83(+3.32%)
May 08, 2020 25.00 25.00 25.00 25.00 400 +0.50(+2.04%)
May 07, 2020 24.50 24.50 24.50 24.50 1,300 -0.20(-0.81%)
May 05, 2020 24.70 24.70 24.70 0 +0.00(+0.00%)
May 04, 2020 24.70 24.70 24.70 24.70 105 +0.31(+1.27%)
May 01, 2020 24.39 24.39 24.39 10 +0.00(+0.00%)
Apr 30, 2020 24.39 24.39 24.39 24 +0.00(+0.00%)
Apr 29, 2020 24.39 24.39 24.39 6 +0.00(+0.00%)
Apr 28, 2020 24.39 24.39 24.39 1 +0.00(+0.00%)
Apr 24, 2020 24.39 24.39 24.39 0 +0.00(+0.00%)
Apr 22, 2020 24.39 24.39 24.39 0 +0.00(+0.00%)
Apr 21, 2020 24.39 24.39 24.39 23 +0.00(+0.00%)
Apr 20, 2020 24.39 24.39 24.39 1 +0.00(+0.00%)
Apr 17, 2020 24.39 24.39 24.39 24.39 100 -0.23(-0.94%)
Apr 16, 2020 24.62 24.62 24.62 310 +0.00(+0.00%)
Apr 15, 2020 24.62 24.62 24.62 11,320 +0.00(+0.00%)
Apr 14, 2020 24.62 24.62 24.62 24.62 434 +0.49(+2.02%)
Apr 13, 2020 24.13 24.13 24.13 22 +0.00(+0.00%)
Apr 09, 2020 24.00 24.00 24.13 359 +0.13(+0.56%)
Apr 08, 2020 24.00 24.00 24.00 24.00 1,054 +0.39(+1.65%)
Apr 07, 2020 23.61 23.61 23.61 10 +0.00(+0.00%)
Apr 06, 2020 23.61 23.61 23.61 35 +0.00(+0.00%)
Apr 03, 2020 23.61 23.61 23.61 477 +0.00(+0.00%)
Apr 02, 2020 23.61 23.61 23.61 23.61 864 -0.64(-2.64%)
Apr 01, 2020 24.25 24.25 24.25 2,500 +0.00(+0.00%)
Mar 31, 2020 24.25 24.25 24.25 80 +0.00(+0.00%)
Mar 30, 2020 24.25 24.25 24.25 113 +0.00(+0.00%)
Mar 27, 2020 24.25 24.25 24.25 100 +0.00(+0.00%)
Mar 26, 2020 24.25 24.25 24.25 40,030 +0.00(+0.00%)
Mar 25, 2020 24.25 24.25 24.25 75 +0.00(+0.00%)
Mar 24, 2020 24.25 24.25 24.25 24.25 390 +1.59(+7.02%)
Mar 23, 2020 22.66 23.89 22.66 22.66 810 -6.67(-22.74%)
Mar 18, 2020 29.33 29.33 29.33 0 +0.00(+0.00%)
Mar 17, 2020 29.33 29.33 29.33 30 +0.00(+0.00%)
Mar 16, 2020 29.33 29.33 29.33 1 +0.00(+0.00%)
Mar 13, 2020 29.33 29.33 29.33 3,000 +0.00(+0.00%)
Mar 12, 2020 29.33 29.33 29.33 67 +0.00(+0.00%)
Mar 11, 2020 29.33 29.33 29.33 29.33 195 +1.22(+4.34%)
Mar 10, 2020 28.11 28.11 28.11 713 +0.00(+0.00%)
Mar 09, 2020 28.89 28.89 28.11 28.11 314 -3.04(-9.76%)
Mar 06, 2020 31.15 31.15 31.15 6 +0.00(+0.00%)
Mar 05, 2020 31.15 31.15 31.15 31.15 151 -0.93(-2.90%)
Mar 04, 2020 32.08 32.08 32.08 210 +0.00(+0.00%)
Feb 28, 2020 32.08 32.08 32.08 0 +0.00(+0.00%)
Feb 27, 2020 32.08 32.08 32.08 32.08 547 -0.92(-2.79%)
Feb 26, 2020 33.00 33.00 33.00 100 +0.00(+0.00%)
Feb 25, 2020 33.05 33.05 33.00 33.00 450 +0.00(+0.00%)
Feb 24, 2020 33.18 33.18 33.00 33.00 791 -0.85(-2.51%)
Feb 21, 2020 33.85 33.85 33.85 1,100 +0.00(+0.00%)
Feb 20, 2020 33.85 33.85 33.85 33.85 1,702 -0.94(-2.70%)
Feb 19, 2020 34.79 34.79 34.79 46 +0.00(+0.00%)
Feb 18, 2020 35.35 35.35 34.79 34.79 2,517 -1.00(-2.79%)
Feb 14, 2020 35.79 35.79 35.79 35.79 100 -0.21(-0.58%)
Feb 13, 2020 36.00 36.00 36.00 36.00 140 -0.13(-0.36%)
Feb 12, 2020 36.13 36.13 36.13 36.13 185 -1.07(-2.88%)
Feb 11, 2020 37.20 37.20 37.20 37.20 170 +0.30(+0.81%)
Feb 10, 2020 36.90 36.90 36.90 50 +0.00(+0.00%)
Feb 07, 2020 36.90 36.90 36.90 36.90 4,100 -0.10(-0.27%)
Feb 04, 2020 37.00 37.00 37.00 0 +0.00(+0.00%)
Feb 03, 2020 37.00 37.00 37.00 30 +0.00(+0.00%)
Jan 30, 2020 37.00 37.00 37.00 0 -1.43(-3.72%)
Jan 29, 2020 38.43 38.43 38.43 31 +0.00(+0.00%)
Jan 27, 2020 38.43 38.43 38.43 0 +0.00(+0.00%)
Jan 24, 2020 38.43 38.43 38.43 38.43 500 -0.02(-0.05%)
Jan 23, 2020 38.45 38.45 38.45 38.45 334 -0.38(-0.97%)
Jan 22, 2020 38.83 38.83 38.83 21 +0.00(+0.00%)
Jan 17, 2020 38.83 38.83 38.83 0 -0.11(-0.30%)
Jan 16, 2020 38.94 38.94 38.94 2 +0.00(+0.00%)
Jan 15, 2020 38.94 38.94 38.94 38.94 1,500 -0.30(-0.75%)
Jan 14, 2020 39.23 39.23 39.23 1 +0.00(+0.00%)
Jan 13, 2020 39.23 39.23 39.23 10 +0.00(+0.00%)
Jan 09, 2020 39.23 39.23 39.23 0 +0.78(+2.04%)
Jan 08, 2020 38.45 38.45 38.45 25 +0.00(+0.00%)
Jan 07, 2020 38.45 38.45 38.45 54 +0.00(+0.00%)
Jan 03, 2020 38.45 38.45 38.45 0 +0.00(+0.00%)
Dec 31, 2019 38.45 38.45 38.45 0 -0.26(-0.68%)
Dec 27, 2019 38.72 38.72 38.72 0 +0.00(+0.00%)
Dec 24, 2019 38.72 38.72 38.72 0 +0.00(+0.00%)
Dec 23, 2019 38.72 38.72 38.72 2 +0.00(+0.00%)
Dec 19, 2019 38.72 38.72 38.72 0 +0.00(+0.00%)
Dec 18, 2019 38.72 38.72 38.72 38.72 140 +0.04(+0.10%)
Dec 17, 2019 38.67 38.67 38.67 38.67 100 -0.11(-0.27%)
Dec 16, 2019 39.21 39.21 38.78 4,050 -0.43(-1.10%)
Dec 13, 2019 39.21 39.21 39.21 39.21 100 +0.79(+2.06%)
Dec 12, 2019 38.42 38.42 38.42 74 +0.00(+0.00%)
Dec 05, 2019 38.42 38.42 38.42 0 +0.00(+0.00%)
Dec 04, 2019 38.42 38.42 38.42 38.42 700 -0.38(-0.98%)
Dec 03, 2019 38.80 38.80 38.80 10 +0.00(+0.00%)
Dec 02, 2019 38.80 38.80 38.80 25 +0.00(+0.00%)
Nov 29, 2019 38.96 38.96 38.80 38.80 700 -0.54(-1.37%)
Nov 27, 2019 39.53 39.53 39.34 215 -0.19(-0.48%)
Nov 26, 2019 39.53 39.53 39.53 1 +0.00(+0.00%)
Nov 25, 2019 39.91 39.91 39.53 39.53 450 -0.27(-0.68%)
Nov 22, 2019 39.45 39.80 39.45 39.80 200 -0.15(-0.38%)
Nov 21, 2019 39.95 39.95 39.95 39.95 313 +0.78(+1.99%)
Nov 20, 2019 39.17 39.17 39.17 30 +0.00(+0.00%)
Nov 18, 2019 39.17 39.17 39.17 0 -0.89(-2.23%)
Nov 15, 2019 40.06 40.06 40.06 40.06 100 +0.20(+0.49%)
Nov 14, 2019 39.87 39.87 39.87 39.87 300 -0.55(-1.36%)
Nov 11, 2019 40.42 40.42 40.42 0 +0.86(+2.17%)
Nov 08, 2019 39.56 39.56 39.56 39.56 100 -1.20(-2.96%)
Nov 07, 2019 40.77 40.77 40.77 77 +0.00(+0.00%)
Nov 05, 2019 40.77 40.77 40.77 0 +0.77(+1.94%)
Nov 04, 2019 39.99 39.99 39.99 57 +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.