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 (%)
May 31, 2007 6.150 6.150 6.150 6.150 4,000 +0.30(+5.13%)
May 30, 2007 5.850 5.850 5.850 5.850 1,100 +0.00(+0.00%)
May 29, 2007 5.850 6.000 5.800 5.850 8,000 +0.00(+0.00%)
May 25, 2007 5.850 5.850 5.800 5.850 33,175 -0.05(-0.85%)
May 24, 2007 5.950 5.900 5.900 5.900 1,000 -0.05(-0.84%)
May 23, 2007 5.950 5.950 5.950 5.950 0 +0.00(+0.00%)
May 22, 2007 5.950 5.950 5.950 5.950 0 +0.00(+0.00%)
May 21, 2007 5.950 5.950 5.650 5.950 23,000 +0.05(+0.85%)
May 18, 2007 5.900 5.900 5.650 5.900 741,850 +0.15(+2.61%)
May 17, 2007 5.750 5.850 5.750 5.750 282,300 -0.35(-5.74%)
May 16, 2007 6.100 6.100 6.050 6.100 7,950 +0.05(+0.83%)
May 15, 2007 6.050 6.050 5.800 6.050 58,895 +0.07(+1.17%)
May 14, 2007 5.980 6.120 5.950 5.980 7,500 -0.22(-3.55%)
May 11, 2007 6.200 6.200 6.200 6.200 0 +0.00(+0.00%)
May 10, 2007 6.200 6.200 6.090 6.200 1,700 -0.20(-3.13%)
May 09, 2007 6.400 6.400 6.400 6.400 10,000 +0.05(+0.79%)
May 08, 2007 6.350 6.350 6.350 6.350 2,150 +0.15(+2.42%)
May 07, 2007 6.200 6.200 6.020 6.200 16,500 +0.25(+4.20%)
May 04, 2007 5.950 5.950 5.950 5.950 7,500 +0.15(+2.59%)
May 03, 2007 5.800 6.000 5.800 5.800 33,700 +0.00(+0.00%)
May 02, 2007 5.800 6.000 5.800 5.800 5,400 -0.35(-5.69%)
May 01, 2007 6.150 6.185 5.950 6.150 27,470 -0.15(-2.38%)
Apr 30, 2007 6.300 6.300 6.150 6.300 6,555 +0.05(+0.80%)
Apr 27, 2007 6.500 6.300 6.100 6.250 7,300 -0.25(-3.85%)
Apr 26, 2007 6.500 6.500 6.350 6.500 2,325 +0.10(+1.56%)
Apr 25, 2007 6.550 6.450 6.400 6.400 16,150 -0.15(-2.29%)
Apr 24, 2007 6.550 6.550 6.550 6.550 338 +0.00(+0.00%)
Apr 23, 2007 6.550 6.650 6.550 6.550 2,700 -0.10(-1.50%)
Apr 20, 2007 6.650 6.650 6.500 6.650 1,900 +0.20(+3.10%)
Apr 19, 2007 6.450 6.600 6.450 6.450 80,432 +0.00(+0.00%)
Apr 18, 2007 6.450 6.550 6.450 6.450 24,500 +0.05(+0.78%)
Apr 17, 2007 6.400 6.550 6.400 6.400 3,329 -0.05(-0.78%)
Apr 16, 2007 6.450 6.450 6.250 6.450 6,800 +0.15(+2.38%)
Apr 13, 2007 6.300 6.500 6.300 6.300 3,200 -0.35(-5.26%)
Apr 12, 2007 6.650 6.650 6.400 6.650 13,600 +0.20(+3.10%)
Apr 11, 2007 6.450 6.600 6.400 6.450 4,500 -0.05(-0.77%)
Apr 10, 2007 6.500 6.500 6.500 6.500 5,800 -0.05(-0.76%)
Apr 09, 2007 6.550 6.550 6.350 6.550 4,100 +0.10(+1.55%)
Apr 05, 2007 6.450 6.450 6.392 6.450 7,300 +0.10(+1.57%)
Apr 04, 2007 6.350 6.480 6.350 6.350 7,000 -0.09(-1.40%)
Apr 03, 2007 6.440 6.450 6.440 6.440 6,000 +0.29(+4.72%)
Apr 02, 2007 6.150 6.150 6.150 6.150 1,000 -0.53(-7.93%)
Mar 30, 2007 6.680 6.680 6.680 6.680 0 +0.00(+0.00%)
Mar 29, 2007 6.680 6.680 6.500 6.680 20,200 -0.06(-0.89%)
Mar 28, 2007 6.740 6.750 6.600 6.740 39,000 +0.24(+3.69%)
Mar 27, 2007 6.500 6.500 6.300 6.500 41,000 +0.25(+4.00%)
Mar 26, 2007 6.250 6.250 6.250 6.250 1,000 +0.00(+0.00%)
Mar 23, 2007 6.250 6.250 6.100 6.250 3,000 +0.05(+0.81%)
Mar 22, 2007 6.200 6.250 6.200 6.200 500 +0.00(+0.00%)
Mar 21, 2007 6.200 6.200 6.000 6.200 7,900 -0.04(-0.64%)
Mar 20, 2007 6.240 6.250 6.050 6.240 2,100 -0.01(-0.16%)
Mar 19, 2007 6.250 6.280 6.250 6.250 10,000 +0.20(+3.31%)
Mar 16, 2007 6.050 6.050 6.050 6.050 10,900 -0.15(-2.42%)
Mar 15, 2007 6.200 6.200 6.200 6.200 5,000 +0.50(+8.77%)
Mar 14, 2007 5.700 5.750 5.550 5.700 15,220 +0.05(+0.88%)
Mar 13, 2007 5.650 5.650 5.650 5.650 0 +0.00(+0.00%)
Mar 12, 2007 5.650 5.650 5.650 5.650 12,000 +0.15(+2.73%)
Mar 09, 2007 5.500 5.650 5.500 5.500 14,000 -0.30(-5.17%)
Mar 08, 2007 5.800 5.800 5.600 5.800 3,000 +0.05(+0.87%)
Mar 07, 2007 5.750 5.750 5.550 5.750 3,300 +0.25(+4.55%)
Mar 06, 2007 5.500 5.550 5.500 5.500 20,000 +0.05(+0.92%)
Mar 05, 2007 5.450 5.450 5.450 5.450 11,000 -0.15(-2.68%)
Mar 02, 2007 5.550 5.600 5.550 5.600 3,230 +0.05(+0.90%)
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.