Financial News
Mitsubishi Heavy Industries Ltd (OP: MHVYF )
8.885
+0.030
(+0.34%)
Streaming Delayed Price
Updated: 2:25 PM EDT, Jun 10, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 28, 2010 | 3.620 | 3.620 | 3.620 | 0 | +0.17(+4.93%) | |
| May 26, 2010 | 3.450 | 3.450 | 3.450 | 0 | -0.24(-6.50%) | |
| May 18, 2010 | 3.690 | 3.690 | 3.690 | 0 | -0.12(-3.15%) | |
| May 10, 2010 | 3.810 | 3.810 | 3.810 | 0 | -0.09(-2.31%) | |
| May 04, 2010 | 3.900 | 3.900 | 3.900 | 3.900 | 0 | -0.29(-6.92%) |
| Apr 26, 2010 | 4.190 | 4.190 | 4.190 | 4.190 | 0 | +0.21(+5.28%) |
| Apr 21, 2010 | 3.980 | 3.980 | 3.980 | 3.980 | 0 | -0.08(-1.97%) |
| Apr 16, 2010 | 4.060 | 4.060 | 4.060 | 4.060 | 0 | -0.12(-2.87%) |
| Apr 15, 2010 | 4.180 | 4.180 | 4.180 | 4.180 | 15,000 | +0.10(+2.45%) |
| Apr 14, 2010 | 4.080 | 4.080 | 4.080 | 4.080 | 5,700 | -0.17(-4.00%) |
| Apr 13, 2010 | 4.250 | 4.250 | 4.250 | 4.250 | 20,200 | +0.05(+1.19%) |
| Apr 09, 2010 | 4.200 | 4.200 | 4.200 | 4.200 | 0 | -0.05(-1.18%) |
| Apr 08, 2010 | 4.300 | 4.300 | 4.250 | 4.250 | 4,000 | +0.00(+0.00%) |
| Mar 29, 2010 | 4.250 | 4.250 | 4.250 | 4.250 | 0 | +0.25(+6.25%) |
| Mar 26, 2010 | 4.000 | 4.000 | 4.000 | 4.000 | 1,000 | -0.08(-1.96%) |
| Mar 25, 2010 | 4.080 | 4.080 | 4.080 | 4.080 | 500 | +0.23(+5.97%) |
| Mar 19, 2010 | 3.850 | 3.850 | 3.850 | 3.850 | 0 | -0.05(-1.27%) |
| Mar 16, 2010 | 3.899 | 3.899 | 3.899 | 3.899 | 0 | +0.05(+1.28%) |
| Mar 08, 2010 | 3.850 | 3.850 | 3.850 | 3.850 | 0 | +0.16(+4.34%) |
| Mar 04, 2010 | 3.690 | 3.690 | 3.690 | 3.690 | 0 | +0.04(+1.10%) |
| Feb 26, 2010 | 3.650 | 3.650 | 3.650 | 0 | -0.07(-1.98%) | |
| Feb 25, 2010 | 3.724 | 3.724 | 3.724 | 3.724 | 18,900 | +0.03(+0.92%) |
| Feb 23, 2010 | 3.690 | 3.690 | 3.690 | 0 | +0.10(+2.79%) | |
| Feb 19, 2010 | 3.590 | 3.590 | 3.590 | 0 | +0.02(+0.56%) | |
| Feb 16, 2010 | 3.570 | 3.570 | 3.570 | 0 | +0.21(+6.25%) | |
| Feb 08, 2010 | 3.360 | 3.360 | 3.360 | 0 | -0.19(-5.35%) | |
| Feb 05, 2010 | 3.550 | 3.550 | 3.550 | 3.550 | 230 | -0.02(-0.56%) |
| Feb 04, 2010 | 3.570 | 3.570 | 3.570 | 3.570 | 500 | -0.08(-2.19%) |
| Feb 03, 2010 | 3.650 | 3.650 | 3.650 | 3.650 | 300 | +0.09(+2.53%) |
| Jan 29, 2010 | 3.560 | 3.560 | 3.560 | 0 | +0.04(+1.14%) | |
| Jan 27, 2010 | 3.520 | 3.520 | 3.520 | 3.520 | 0 | -0.48(-12.00%) |
| Jan 14, 2010 | 4.000 | 4.000 | 4.000 | 0 | -0.05(-1.23%) | |
| Jan 11, 2010 | 4.050 | 4.050 | 4.050 | 4.050 | 0 | +0.42(+11.57%) |
| Jan 07, 2010 | 3.630 | 3.630 | 3.630 | 0 | +0.04(+1.11%) | |
| Jan 05, 2010 | 3.590 | 3.590 | 3.590 | 3.590 | 0 | +0.09(+2.57%) |
| Jan 04, 2010 | 3.500 | 3.500 | 3.500 | 3.500 | 814 | -0.04(-1.13%) |
| Dec 29, 2009 | 3.540 | 3.540 | 3.540 | 0 | +0.01(+0.28%) | |
| Dec 28, 2009 | 3.530 | 3.530 | 3.530 | 3.530 | 1,000 | +0.13(+3.82%) |
| Dec 21, 2009 | 3.400 | 3.400 | 3.400 | 0 | -0.23(-6.34%) | |
| Dec 17, 2009 | 3.630 | 3.630 | 3.630 | 3.630 | 0 | -0.02(-0.50%) |
| Dec 16, 2009 | 3.648 | 3.648 | 3.648 | 3.648 | 2,000 | +0.10(+2.77%) |
| Dec 15, 2009 | 3.540 | 3.550 | 3.540 | 3.550 | 600 | -0.01(-0.28%) |
| Dec 14, 2009 | 3.560 | 3.560 | 3.560 | 3.560 | 1,000 | +0.04(+1.14%) |
| Dec 10, 2009 | 3.520 | 3.520 | 3.520 | 3.520 | 0 | +0.12(+3.53%) |
| Dec 04, 2009 | 3.400 | 3.400 | 3.400 | 3.400 | 0 | +0.05(+1.49%) |
| Dec 03, 2009 | 3.350 | 3.350 | 3.350 | 3.350 | 9,000 | +0.00(+0.00%) |
| Dec 02, 2009 | 3.300 | 3.350 | 3.300 | 3.350 | 6,100 | +0.10(+3.08%) |
| Nov 25, 2009 | 3.250 | 3.250 | 3.250 | 7,000 | -0.12(-3.57%) | |
| Nov 13, 2009 | 3.370 | 3.370 | 3.370 | 0 | -0.18(-5.06%) | |
| Nov 11, 2009 | 3.550 | 3.550 | 3.550 | 3.550 | 0 | +0.09(+2.60%) |
| Nov 06, 2009 | 3.460 | 3.460 | 3.460 | 3.460 | 0 | -0.14(-3.89%) |
| Oct 27, 2009 | 3.600 | 3.600 | 3.600 | 3.600 | 0 | +0.01(+0.28%) |
| Oct 23, 2009 | 3.590 | 3.590 | 3.590 | 3.590 | 0 | -0.11(-2.97%) |
| Oct 12, 2009 | 3.700 | 3.700 | 3.700 | 0 | +0.15(+4.23%) | |
| Oct 05, 2009 | 3.550 | 3.550 | 3.550 | 3.550 | 0 | -0.25(-6.58%) |
| Sep 30, 2009 | 3.800 | 3.800 | 3.800 | 3.800 | 0 | +0.10(+2.70%) |
| Sep 29, 2009 | 3.700 | 3.822 | 3.700 | 3.700 | 8,500 | +0.05(+1.37%) |
| Sep 25, 2009 | 3.650 | 3.650 | 3.650 | 0 | -0.16(-4.20%) | |
| Sep 24, 2009 | 3.600 | 3.810 | 3.600 | 3.810 | 4,250 | -0.06(-1.55%) |
| Sep 23, 2009 | 3.870 | 3.870 | 3.870 | 3.870 | 3,000 | +0.03(+0.78%) |
| Sep 22, 2009 | 3.840 | 3.840 | 3.840 | 3.840 | 2,000 | +0.03(+0.79%) |
| Sep 21, 2009 | 3.810 | 3.810 | 3.810 | 3.810 | 4,000 | -0.03(-0.72%) |
| Sep 18, 2009 | 3.837 | 3.837 | 3.837 | 3.837 | 22,000 | -0.12(-3.09%) |
| Sep 16, 2009 | 3.960 | 3.960 | 3.960 | 0 | -0.04(-1.00%) | |
| Sep 11, 2009 | 4.000 | 4.000 | 4.000 | 0 | -0.05(-1.23%) | |
| Aug 31, 2009 | 4.050 | 4.050 | 4.050 | 0 | -0.05(-1.22%) | |
| Aug 28, 2009 | 4.100 | 4.100 | 4.100 | 4.100 | 2,000 | +0.20(+5.13%) |
| Aug 20, 2009 | 3.900 | 3.900 | 3.900 | 0 | +0.10(+2.63%) | |
| Aug 06, 2009 | 3.800 | 3.800 | 3.800 | 3.800 | 1,000 | -0.10(-2.56%) |
| Jul 28, 2009 | 3.900 | 3.900 | 3.900 | 0 | -0.03(-0.76%) | |
| Jul 27, 2009 | 3.900 | 3.930 | 3.900 | 3.930 | 3,000 | +0.13(+3.42%) |
| Jul 22, 2009 | 3.800 | 3.800 | 3.800 | 3.800 | 13,000 | +0.05(+1.33%) |
| Jul 17, 2009 | 3.750 | 3.750 | 3.750 | 0 | -0.05(-1.32%) | |
| Jul 09, 2009 | 3.800 | 3.800 | 3.800 | 0 | -0.10(-2.56%) | |
| Jul 06, 2009 | 3.900 | 3.900 | 3.900 | 0 | -0.35(-8.24%) | |
| Jun 30, 2009 | 4.250 | 4.250 | 4.250 | 4.250 | 750 | +0.15(+3.66%) |
| Jun 26, 2009 | 4.100 | 4.100 | 4.100 | 4.100 | 2,111 | +0.01(+0.22%) |
| Jun 23, 2009 | 4.091 | 4.091 | 4.091 | 4.091 | 2,000 | +0.04(+1.01%) |
| Jun 16, 2009 | 4.050 | 4.050 | 4.050 | 4,825 | -0.05(-1.22%) | |
| Jun 12, 2009 | 4.100 | 4.100 | 4.100 | 4.100 | 6,000 | +0.55(+15.49%) |
| Jun 05, 2009 | 3.550 | 3.550 | 3.550 | 0 | -0.25(-6.58%) | |
| Jun 04, 2009 | 3.800 | 3.800 | 3.800 | 3.800 | 1,000 | -0.05(-1.30%) |
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.
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.
