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 30, 2018
37.36
37.36
37.36
0
-0.08(-0.21%)
May 29, 2018
37.44
37.44
37.44
37.44
140
-0.68(-1.78%)
May 15, 2018
38.12
38.12
38.12
0
-0.40(-1.04%)
May 14, 2018
38.52
38.52
38.52
38.52
300
-0.24(-0.62%)
May 03, 2018
38.76
38.76
38.76
0
+0.36(+0.94%)
Apr 19, 2018
38.40
38.40
38.40
0
+0.26(+0.68%)
Apr 17, 2018
38.14
38.14
38.14
0
+0.26(+0.69%)
Apr 09, 2018
37.88
37.88
37.88
0
+1.19(+3.24%)
Apr 06, 2018
36.69
36.69
36.69
36.69
100
-0.49(-1.32%)
Mar 26, 2018
37.18
37.18
37.18
0
-0.60(-1.59%)
Mar 15, 2018
37.78
37.78
37.78
73
-0.23(-0.61%)
Mar 09, 2018
38.01
38.01
38.01
29
-0.13(-0.34%)
Mar 06, 2018
38.14
38.14
38.14
26
-0.88(-2.26%)
Mar 01, 2018
39.02
39.02
39.02
0
-0.08(-0.20%)
Feb 14, 2018
39.10
39.10
39.10
0
+1.18(+3.11%)
Feb 08, 2018
37.92
37.92
37.92
73
+1.59(+4.36%)
Feb 06, 2018
36.34
36.34
36.34
1
-1.34(-3.55%)
Jan 31, 2018
37.67
37.67
37.67
25
-0.27(-0.71%)
Jan 30, 2018
37.94
37.94
37.94
37.94
1,000
-0.60(-1.55%)
Jan 26, 2018
38.54
38.54
38.54
0
-0.83(-2.11%)
Jan 25, 2018
39.36
39.37
39.36
39.37
1,000
-0.13(-0.33%)
Jan 23, 2018
39.50
39.50
39.50
35
+2.15(+5.76%)
Jan 03, 2018
37.35
37.35
37.35
0
-0.02(-0.05%)
Dec 27, 2017
37.37
37.37
37.37
0
+0.07(+0.18%)
Dec 22, 2017
37.30
37.30
37.30
10
+0.00(+0.00%)
Dec 20, 2017
37.30
37.30
37.30
486
+0.26(+0.69%)
Dec 18, 2017
37.04
37.04
37.04
600
-0.83(-2.18%)
Dec 13, 2017
37.87
37.87
37.87
0
+0.87(+2.35%)
Dec 07, 2017
37.00
37.00
37.00
21
+0.28(+0.76%)
Dec 04, 2017
36.72
36.72
36.72
0
+0.00(+0.00%)
Nov 30, 2017
36.72
36.72
36.72
167
+0.36(+0.99%)
Nov 29, 2017
36.59
36.59
36.36
36.36
300
+0.17(+0.47%)
Nov 27, 2017
36.19
36.19
36.19
15
-0.59(-1.60%)
Nov 21, 2017
36.78
36.78
36.78
0
+0.27(+0.73%)
Nov 16, 2017
36.51
36.51
36.51
25
-1.89(-4.92%)
Nov 09, 2017
38.40
38.40
38.40
0
-0.50(-1.29%)
Nov 08, 2017
38.90
38.90
38.90
38.90
1,300
+0.19(+0.49%)
Nov 06, 2017
38.71
38.71
38.71
16,300
+0.91(+2.41%)
Nov 03, 2017
37.80
37.80
37.80
37.80
180
-0.02(-0.05%)
Nov 01, 2017
37.82
37.82
37.82
0
-0.47(-1.23%)
Oct 31, 2017
39.00
39.00
38.29
38.29
2,010
-1.92(-4.77%)
Oct 30, 2017
40.21
40.21
40.21
40.21
150
+0.11(+0.27%)
Oct 27, 2017
40.26
40.39
40.10
40.10
511
-0.39(-0.96%)
Oct 26, 2017
40.49
40.49
40.49
40.49
110
+0.37(+0.92%)
Oct 23, 2017
40.12
40.12
40.12
0
+0.29(+0.73%)
Oct 12, 2017
39.83
39.83
39.83
0
+0.04(+0.10%)
Oct 11, 2017
39.79
39.79
39.79
39.79
100
+35.86(+912.73%)
Sep 21, 2017
3.929
3.929
3.929
14
+0.06(+1.52%)
Sep 19, 2017
3.870
3.870
3.870
0
+0.00(+0.03%)
Sep 18, 2017
3.869
3.869
3.869
3.869
500
+0.04(+1.02%)
Sep 13, 2017
3.830
3.830
3.830
0
-0.08(-2.03%)
Sep 12, 2017
3.909
3.909
3.909
3.909
100
-0.03(-0.88%)
Sep 11, 2017
3.964
3.964
3.944
3.944
4,000
+0.11(+2.98%)
Sep 07, 2017
3.830
3.830
3.830
0
+0.03(+0.79%)
Sep 06, 2017
3.800
3.800
3.800
3.800
100
-0.06(-1.55%)
Sep 05, 2017
3.840
3.860
3.840
3.860
1,900
+0.08(+2.12%)
Aug 31, 2017
3.780
3.780
3.780
0
-0.06(-1.56%)
Aug 30, 2017
3.840
3.840
3.840
3.840
8,000
+0.02(+0.66%)
Aug 29, 2017
3.815
3.815
3.815
3.815
100
+0.05(+1.44%)
Aug 24, 2017
3.761
3.761
3.761
20
-0.12(-3.07%)
Aug 23, 2017
3.880
3.880
3.880
3.880
170
+0.03(+0.78%)
Aug 22, 2017
3.850
3.850
3.850
3.850
1,050
-0.04(-1.03%)
Aug 21, 2017
3.890
3.890
3.855
3.890
1,420
+0.01(+0.26%)
Aug 18, 2017
3.920
3.920
3.880
3.880
1,000
+0.01(+0.26%)
Aug 16, 2017
3.870
3.870
3.870
0
-0.10(-2.52%)
Aug 15, 2017
3.970
3.970
3.970
3.970
400
-0.01(-0.25%)
Aug 14, 2017
3.980
3.980
3.980
3.980
250
-0.07(-1.73%)
Aug 11, 2017
4.050
4.050
4.050
4.050
1,000
+0.09(+2.27%)
Aug 09, 2017
3.960
3.960
3.960
0
+0.03(+0.76%)
Aug 08, 2017
3.975
4.020
3.930
3.930
2,000
-0.05(-1.26%)
Aug 07, 2017
3.980
3.980
3.980
3.980
2,000
-0.03(-0.75%)
Aug 03, 2017
4.010
4.010
4.010
2,753
-0.04(-0.99%)
Jul 28, 2017
4.050
4.050
4.050
0
-0.07(-1.70%)
Jul 25, 2017
4.120
4.120
4.120
0
+0.00(+0.00%)
Jul 20, 2017
4.120
4.120
4.120
0
+0.13(+3.26%)
Jul 19, 2017
3.991
3.991
3.990
3.990
2,200
-0.06(-1.48%)
Jul 14, 2017
4.050
4.050
4.050
0
+0.00(+0.00%)
Jul 12, 2017
4.050
4.050
4.050
0
+0.01(+0.25%)
Jul 11, 2017
4.040
4.040
4.040
4.040
800
-0.04(-0.98%)
Jul 10, 2017
4.055
4.080
4.055
4.080
4,927
-0.04(-0.97%)
Jul 07, 2017
4.060
4.120
4.060
4.120
276
-0.03(-0.72%)
Jul 05, 2017
4.150
4.150
4.150
0
+0.05(+1.22%)
Jul 03, 2017
4.100
4.100
4.100
4.100
0
+0.00(+0.00%)
Jun 30, 2017
4.100
4.100
4.100
0
+0.11(+2.76%)
Jun 29, 2017
3.960
3.990
3.960
3.990
1,150
+0.04(+1.01%)
Jun 27, 2017
3.950
3.950
3.950
0
+0.05(+1.28%)
Jun 13, 2017
3.900
3.900
3.900
0
-0.02(-0.51%)
Jun 06, 2017
3.920
3.920
3.920
0
-0.10(-2.49%)
Jun 02, 2017
4.020
4.020
4.020
75
+0.02(+0.50%)
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
.