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 31, 2017
3.955
3.955
3.955
3.955
820
+0.06(+1.67%)
May 26, 2017
3.890
3.890
3.890
0
-0.06(-1.52%)
May 25, 2017
3.930
3.990
3.930
3.950
3,000
-0.10(-2.47%)
May 23, 2017
4.050
4.050
4.050
0
+0.03(+0.75%)
May 22, 2017
4.020
4.020
4.020
4.020
158
+0.13(+3.45%)
May 19, 2017
3.940
3.940
3.840
3.886
1,600
-0.11(-2.85%)
May 16, 2017
4.000
4.000
4.000
0
+0.02(+0.45%)
May 15, 2017
4.000
4.000
3.970
3.982
5,000
-0.01(-0.20%)
May 08, 2017
3.990
3.990
3.990
0
-0.07(-1.72%)
May 03, 2017
4.060
4.060
4.060
0
+0.00(+0.00%)
May 02, 2017
4.060
4.060
4.060
4.060
1,000
+0.06(+1.50%)
Apr 26, 2017
4.000
4.000
4.000
0
+0.05(+1.27%)
Apr 24, 2017
3.950
3.950
3.950
0
+0.02(+0.51%)
Apr 18, 2017
3.930
3.930
3.930
0
-0.01(-0.25%)
Apr 17, 2017
3.910
3.940
3.910
3.940
2,310
-0.07(-1.75%)
Apr 13, 2017
4.010
4.010
4.010
4.010
399
-0.01(-0.25%)
Apr 12, 2017
4.020
4.020
4.020
4.020
1,000
-0.02(-0.49%)
Apr 10, 2017
4.040
4.040
4.040
0
+0.04(+1.00%)
Apr 06, 2017
4.000
4.000
4.000
0
+0.07(+1.78%)
Apr 05, 2017
3.930
3.975
3.930
3.930
1,407
-0.15(-3.68%)
Mar 29, 2017
4.080
4.080
4.080
0
-0.05(-1.21%)
Mar 28, 2017
4.152
4.152
4.130
4.130
5,000
+0.00(+0.00%)
Mar 27, 2017
4.130
4.130
4.130
4.130
1,000
-0.17(-3.95%)
Mar 16, 2017
4.300
4.300
4.300
0
+0.25(+6.17%)
Mar 14, 2017
4.050
4.050
4.050
0
+0.19(+4.92%)
Mar 13, 2017
3.860
3.860
3.860
3.860
1,000
-0.02(-0.64%)
Mar 09, 2017
3.885
3.885
3.885
0
-0.04(-0.89%)
Mar 08, 2017
3.895
3.920
3.895
3.920
2,540
+0.02(+0.51%)
Mar 02, 2017
3.900
3.900
3.900
0
-0.05(-1.27%)
Feb 27, 2017
3.950
3.950
3.950
0
+0.00(+0.00%)
Feb 24, 2017
3.950
3.950
3.950
3.950
500
-0.05(-1.25%)
Feb 23, 2017
4.000
4.000
4.000
4.000
1,300
+0.09(+2.30%)
Feb 22, 2017
3.910
3.910
3.910
3.910
920
-0.17(-4.17%)
Feb 14, 2017
4.080
4.080
4.080
0
-0.07(-1.69%)
Feb 13, 2017
4.120
4.150
4.120
4.150
5,180
+0.14(+3.49%)
Feb 10, 2017
4.010
4.010
4.010
4.010
125
-0.19(-4.52%)
Feb 08, 2017
4.200
4.200
4.200
30,000
+0.05(+1.20%)
Feb 07, 2017
4.200
4.200
4.150
4.150
500
-0.10(-2.35%)
Feb 06, 2017
4.250
4.250
4.250
4.250
1,003
-0.21(-4.79%)
Feb 01, 2017
4.464
4.464
4.464
22
-0.06(-1.24%)
Jan 31, 2017
4.480
4.520
4.480
4.520
1,000
-0.10(-2.16%)
Jan 30, 2017
4.540
4.620
4.540
4.620
3,000
-0.09(-1.91%)
Jan 26, 2017
4.710
4.710
4.710
0
-0.01(-0.21%)
Jan 25, 2017
4.677
4.720
4.677
4.720
1,000
+0.21(+4.66%)
Jan 24, 2017
4.650
4.650
4.510
4.510
1,351
+0.12(+2.73%)
Jan 23, 2017
4.550
4.550
4.390
4.390
5,700
-0.25(-5.49%)
Jan 17, 2017
4.645
4.645
4.645
0
-0.05(-1.11%)
Jan 13, 2017
4.697
4.697
4.697
0
+0.19(+4.15%)
Jan 12, 2017
4.660
4.660
4.510
4.510
1,942
-0.10(-2.17%)
Jan 06, 2017
4.610
4.610
4.610
0
-0.04(-0.86%)
Dec 30, 2016
4.650
4.650
4.650
0
+0.01(+0.22%)
Dec 29, 2016
4.590
4.640
4.590
4.640
1,100
+0.05(+1.09%)
Dec 28, 2016
4.570
4.590
4.570
4.590
1,100
+0.02(+0.44%)
Dec 27, 2016
4.571
4.571
4.570
4.570
3,950
+0.00(+0.00%)
Dec 23, 2016
4.570
4.570
4.570
0
-0.02(-0.44%)
Dec 22, 2016
4.650
4.650
4.590
4.590
7,000
-0.13(-2.75%)
Dec 21, 2016
4.720
4.720
4.720
4.720
1,000
-0.11(-2.28%)
Dec 16, 2016
4.830
4.830
4.830
0
-0.02(-0.41%)
Dec 13, 2016
4.850
4.850
4.850
0
+0.21(+4.53%)
Dec 02, 2016
4.640
4.640
4.640
0
+0.06(+1.31%)
Dec 01, 2016
4.526
4.580
4.500
4.580
950,000
+0.07(+1.55%)
Nov 30, 2016
4.533
4.533
4.508
4.510
2,200
-0.03(-0.66%)
Nov 29, 2016
4.540
4.540
4.540
4.540
1,070
+0.04(+0.89%)
Nov 28, 2016
4.500
4.500
4.500
4.500
2,670
+0.21(+4.90%)
Nov 16, 2016
4.290
4.290
4.290
0
-0.17(-3.82%)
Nov 15, 2016
4.500
4.500
4.460
4.460
24,149
-0.04(-0.88%)
Nov 14, 2016
4.496
4.500
4.496
4.500
2,100
+0.14(+3.21%)
Nov 11, 2016
4.360
4.360
4.360
4.360
1,000
+0.29(+7.13%)
Nov 09, 2016
4.070
4.070
4.070
0
+0.02(+0.49%)
Nov 07, 2016
4.050
4.050
4.050
0
-0.02(-0.49%)
Nov 04, 2016
4.070
4.070
4.070
4.070
1,470
-0.04(-0.97%)
Nov 02, 2016
4.110
4.110
4.110
0
-0.13(-3.07%)
Oct 31, 2016
4.240
4.240
4.240
0
-0.15(-3.42%)
Oct 28, 2016
4.398
4.398
4.390
4.390
25,000
+0.06(+1.39%)
Oct 24, 2016
4.330
4.330
4.330
0
-0.02(-0.46%)
Oct 21, 2016
4.341
4.350
4.341
4.350
2,252
+0.06(+1.40%)
Oct 20, 2016
4.290
4.290
4.290
4.290
1,000
+0.10(+2.39%)
Oct 17, 2016
4.190
4.190
4.190
0
-0.08(-1.87%)
Oct 14, 2016
4.270
4.270
4.270
4.270
9,257
-0.04(-0.93%)
Oct 12, 2016
4.310
4.310
4.310
0
+0.19(+4.61%)
Oct 07, 2016
4.120
4.120
4.120
8
-0.02(-0.48%)
Oct 06, 2016
4.140
4.140
4.140
4.140
100
-0.01(-0.24%)
Oct 05, 2016
4.176
4.176
4.150
4.150
3,000
+0.05(+1.22%)
Oct 03, 2016
4.100
4.100
4.100
0
-0.03(-0.73%)
Sep 30, 2016
4.130
4.130
4.130
4.130
1,052
-0.13(-3.05%)
Sep 29, 2016
4.170
4.260
4.170
4.260
490
-0.04(-0.93%)
Sep 28, 2016
4.300
4.300
4.300
4.300
0
+0.00(+0.00%)
Sep 27, 2016
4.300
4.300
4.300
4.300
3,000
+0.03(+0.70%)
Sep 26, 2016
4.270
4.270
4.270
4.270
1,050
-0.14(-3.17%)
Sep 23, 2016
4.410
4.410
4.400
4.410
2,200
+0.04(+0.92%)
Sep 21, 2016
4.370
4.370
4.370
0
+0.13(+3.07%)
Sep 20, 2016
4.250
4.250
4.240
4.240
70,150
-0.05(-1.17%)
Sep 16, 2016
4.290
4.290
4.290
0
+0.09(+2.14%)
Sep 15, 2016
4.200
4.200
4.200
4.200
628
-0.10(-2.33%)
Sep 13, 2016
4.300
4.300
4.300
0
-0.04(-0.92%)
Sep 12, 2016
4.357
4.357
4.340
4.340
659
+0.00(+0.00%)
Sep 09, 2016
4.300
4.340
4.300
4.340
1,500
-0.03(-0.69%)
Sep 07, 2016
4.370
4.370
4.370
0
-0.02(-0.46%)
Sep 06, 2016
4.367
4.390
4.367
4.390
3,000
+0.10(+2.33%)
Aug 31, 2016
4.290
4.290
4.290
0
+0.08(+1.90%)
Aug 30, 2016
4.210
4.210
4.210
4.210
855
-0.01(-0.24%)
Aug 26, 2016
4.220
4.220
4.220
0
-0.03(-0.71%)
Aug 25, 2016
4.250
4.250
4.250
4.250
2,100
-0.06(-1.39%)
Aug 23, 2016
4.310
4.310
4.310
0
-0.08(-1.82%)
Aug 22, 2016
4.373
4.390
4.373
4.390
3,023
+0.01(+0.23%)
Aug 18, 2016
4.380
4.380
4.380
0
+0.01(+0.23%)
Aug 15, 2016
4.370
4.370
4.370
0
+0.09(+2.06%)
Aug 11, 2016
4.282
4.282
4.282
0
+0.01(+0.28%)
Aug 08, 2016
4.270
4.270
4.270
55
+0.08(+1.91%)
Aug 04, 2016
4.190
4.190
4.190
0
+0.12(+2.95%)
Aug 03, 2016
4.070
4.070
4.070
4.070
1,000
-0.07(-1.69%)
Aug 02, 2016
4.170
4.170
4.110
4.140
5,710
-0.07(-1.66%)
Aug 01, 2016
4.210
4.210
4.210
4.210
548
-0.01(-0.24%)
Jul 29, 2016
4.268
4.268
4.214
4.220
3,668
-0.24(-5.38%)
Jul 28, 2016
4.460
4.460
4.460
4.460
500
+0.01(+0.22%)
Jul 27, 2016
4.410
4.450
4.370
4.450
14,602
+0.13(+3.01%)
Jul 26, 2016
4.330
4.345
4.320
4.320
18,383
-0.14(-3.14%)
Jul 25, 2016
4.463
4.463
4.460
4.460
3,300
+0.00(+0.00%)
Jul 21, 2016
4.460
4.460
4.460
0
+0.02(+0.38%)
Jul 20, 2016
4.443
4.443
4.443
4.443
700
-0.05(-1.05%)
Jul 18, 2016
4.490
4.490
4.490
0
+0.04(+0.90%)
Jul 15, 2016
4.450
4.450
4.450
4.450
2,100
+0.04(+0.91%)
Jul 14, 2016
4.410
4.410
4.410
4.410
1,000
-0.01(-0.23%)
Jul 13, 2016
4.420
4.420
4.420
4.420
100
+0.01(+0.23%)
Jul 12, 2016
4.350
4.410
4.300
4.410
4,695
+0.13(+3.04%)
Jul 11, 2016
4.210
4.290
4.210
4.280
6,640
+0.13(+3.11%)
Jul 08, 2016
4.200
4.200
4.151
4.151
2,400
+0.06(+1.49%)
Jul 07, 2016
4.090
4.090
4.090
4.090
700
+0.07(+1.85%)
Jul 01, 2016
4.016
4.016
4.016
0
+0.09(+2.19%)
Jun 29, 2016
3.930
3.930
3.930
0
+0.23(+6.22%)
Jun 28, 2016
3.790
3.790
3.700
3.700
2,394
-0.02(-0.54%)
Jun 27, 2016
3.770
3.770
3.720
3.720
1,250
-0.27(-6.77%)
Jun 24, 2016
3.990
3.990
3.990
3.990
1,010
-0.01(-0.25%)
Jun 22, 2016
4.000
4.000
4.000
0
-0.09(-2.20%)
Jun 21, 2016
4.090
4.090
4.090
4.090
1,000
+0.14(+3.54%)
Jun 20, 2016
4.060
4.060
3.950
3.950
900
+0.17(+4.50%)
Jun 16, 2016
3.780
3.780
3.780
0
+0.03(+0.80%)
Jun 13, 2016
3.750
3.750
3.750
0
-0.27(-6.72%)
Jun 08, 2016
4.020
4.020
4.020
0
+0.02(+0.50%)
Jun 07, 2016
4.000
4.000
4.000
4.000
293
-0.03(-0.74%)
Jun 06, 2016
4.030
4.030
4.030
4.030
2,020
-0.03(-0.74%)
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
.