Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Mitsubishi Heavy Industries Ltd
(OP:
MHVYF
)
8.855
UNCHANGED
Streaming Delayed Price
Updated: 2:07 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 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
.