Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mitsubishi Electric Corp (OP: MIELF )

17.38 UNCHANGED
Streaming Delayed Price Updated: 9:55 AM EDT, Jun 10, 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, 2022 10.95 37 -0.06(-0.54%)
May 27, 2022 11.01 11.01 11.00 11.01 1,193 +0.28(+2.63%)
May 26, 2022 10.77 10.77 10.73 10.73 4,862 -0.30(-2.74%)
May 25, 2022 11.14 11.15 11.03 11.03 26,000 -0.09(-0.81%)
May 23, 2022 11.12 0 +0.07(+0.63%)
May 20, 2022 11.25 11.25 10.97 11.05 1,352 +0.17(+1.56%)
May 19, 2022 10.90 10.90 10.83 10.88 1,626 -0.12(-1.09%)
May 13, 2022 11.00 5 +0.82(+8.04%)
May 10, 2022 10.18 38 -0.15(-1.44%)
May 09, 2022 10.35 10.39 10.25 10.33 10,066 -0.08(-0.77%)
May 06, 2022 10.42 10.42 10.41 10.41 24,065 -0.09(-0.86%)
May 05, 2022 10.50 10.50 10.50 10.50 200 -0.01(-0.10%)
May 03, 2022 10.51 23 +0.11(+1.02%)
May 02, 2022 10.27 10.40 10.27 10.40 404 -0.10(-0.91%)
Apr 29, 2022 10.50 10.50 10.50 10.50 1,031 +0.04(+0.38%)
Apr 28, 2022 10.46 10.46 10.46 10.46 3,300 +0.09(+0.87%)
Apr 26, 2022 10.37 23 -0.67(-6.10%)
Apr 22, 2022 11.04 2 +0.26(+2.44%)
Apr 21, 2022 10.84 10.84 10.78 10.78 5,576 +0.06(+0.56%)
Apr 19, 2022 10.72 0 +0.15(+1.42%)
Apr 18, 2022 10.64 10.64 10.57 10.57 448 -0.17(-1.58%)
Apr 13, 2022 10.74 0 -0.01(-0.09%)
Apr 12, 2022 10.80 10.80 10.75 10.75 700 +0.08(+0.72%)
Apr 11, 2022 11.10 11.10 10.67 10.67 6,594 -0.18(-1.63%)
Apr 08, 2022 10.77 10.85 10.77 10.85 408 +0.09(+0.82%)
Apr 07, 2022 10.76 10.76 10.76 10.76 215 -0.13(-1.22%)
Apr 06, 2022 10.97 11.11 10.89 10.89 780 -0.60(-5.18%)
Apr 04, 2022 11.49 35 -0.10(-0.86%)
Mar 30, 2022 11.59 5,683 -0.12(-1.02%)
Mar 28, 2022 11.71 0 -0.20(-1.68%)
Mar 25, 2022 11.91 11.91 11.91 11.91 1,282 +0.08(+0.68%)
Mar 24, 2022 11.73 11.83 11.73 11.83 11,750 +0.03(+0.25%)
Mar 23, 2022 11.80 11.80 11.80 11.80 2,191 +0.20(+1.72%)
Mar 22, 2022 11.82 11.82 11.60 11.60 833 -0.25(-2.11%)
Mar 18, 2022 11.85 98 +0.15(+1.28%)
Mar 17, 2022 11.70 11.70 11.70 11.70 159 +0.35(+3.08%)
Mar 16, 2022 11.49 11.49 11.35 11.35 686 +0.16(+1.43%)
Mar 14, 2022 11.19 0 -0.01(-0.09%)
Mar 11, 2022 11.45 11.45 11.20 11.20 16,742 -0.05(-0.44%)
Mar 10, 2022 11.39 11.39 11.25 11.25 18,340 -0.06(-0.53%)
Mar 09, 2022 11.28 11.31 11.28 11.31 6,523 +0.59(+5.50%)
Mar 08, 2022 10.78 11.00 10.72 10.72 9,343 -0.60(-5.30%)
Mar 07, 2022 11.34 11.43 11.32 11.32 526 -0.80(-6.60%)
Mar 02, 2022 12.12 43 -0.14(-1.14%)
Mar 01, 2022 12.26 12.26 12.26 12.26 125 +0.09(+0.74%)
Feb 25, 2022 12.17 0 +0.00(+0.00%)
Feb 23, 2022 12.17 25 -0.24(-1.93%)
Feb 22, 2022 12.41 12.60 12.41 12.41 5,033 -0.17(-1.35%)
Feb 17, 2022 12.58 0 +0.48(+3.97%)
Feb 14, 2022 12.10 12,400 -0.22(-1.79%)
Feb 08, 2022 12.32 29 +0.37(+3.10%)
Feb 03, 2022 11.95 5 +0.11(+0.92%)
Feb 02, 2022 12.33 12.33 11.84 11.84 1,275 -0.66(-5.27%)
Jan 31, 2022 12.50 353,400 -0.05(-0.40%)
Jan 27, 2022 12.55 4 +0.06(+0.48%)
Jan 26, 2022 12.49 12.68 12.49 12.49 1,004 -0.42(-3.25%)
Jan 25, 2022 13.02 13.02 12.91 12.91 597 -0.12(-0.90%)
Jan 24, 2022 13.03 13.03 13.03 13.03 295 +0.13(+0.98%)
Jan 21, 2022 12.90 12.96 12.90 12.90 10,000 -0.46(-3.44%)
Jan 18, 2022 13.36 0 +0.18(+1.37%)
Jan 13, 2022 13.18 0 -0.23(-1.72%)
Jan 11, 2022 13.41 0 +0.36(+2.74%)
Jan 10, 2022 13.05 13.05 13.05 13.05 176 -0.01(-0.05%)
Jan 07, 2022 13.09 13.09 13.06 13.06 716 -0.25(-1.91%)
Jan 05, 2022 13.31 13.31 13.31 97 +0.54(+4.26%)
Jan 03, 2022 12.77 12.77 12.77 6 +0.05(+0.39%)
Dec 31, 2021 12.71 12.72 12.71 12.72 838 -0.28(-2.15%)
Dec 30, 2021 12.97 13.00 12.76 13.00 10,605 +0.29(+2.28%)
Dec 29, 2021 12.70 12.78 12.70 12.71 4,173 -0.36(-2.79%)
Dec 28, 2021 12.89 13.07 12.89 13.07 839 +0.40(+3.20%)
Dec 27, 2021 13.07 13.07 12.60 12.67 1,919 -0.46(-3.47%)
Dec 22, 2021 13.12 13.12 13.12 0 -0.03(-0.19%)
Dec 21, 2021 13.09 13.15 12.92 13.15 1,544 +0.28(+2.14%)
Dec 20, 2021 12.88 12.88 12.88 12.88 3,000 -0.34(-2.55%)
Dec 17, 2021 13.21 13.21 13.21 13.21 398 +0.27(+2.10%)
Dec 15, 2021 12.94 12.94 12.94 0 -0.14(-1.07%)
Dec 14, 2021 12.93 13.08 12.93 13.08 7,706 -0.22(-1.68%)
Dec 13, 2021 13.30 13.30 13.30 13.30 183 +0.05(+0.40%)
Dec 10, 2021 13.39 13.39 13.25 13.25 944 +0.38(+2.96%)
Dec 08, 2021 12.87 12.87 12.87 0 +0.06(+0.44%)
Dec 07, 2021 12.81 12.81 12.81 12.81 140 -0.11(-0.84%)
Dec 06, 2021 12.92 12.92 12.92 12.92 200 -0.07(-0.55%)
Dec 03, 2021 12.77 12.99 12.77 12.99 374 +0.41(+3.28%)
Dec 02, 2021 12.53 12.58 12.53 12.58 600 +0.02(+0.15%)
Dec 01, 2021 12.66 12.78 12.56 12.56 148,143 -0.11(-0.87%)
Nov 30, 2021 12.67 12.67 12.67 12.67 254 -0.18(-1.36%)
Nov 29, 2021 12.92 12.92 12.84 12.85 1,529 -0.00(-0.04%)
Nov 26, 2021 12.99 12.99 12.85 12.85 844 -0.13(-1.00%)
Nov 24, 2021 13.09 13.09 12.98 12.98 1,027 +0.09(+0.73%)
Nov 23, 2021 13.28 13.28 12.89 12.89 648 -0.36(-2.75%)
Nov 22, 2021 13.25 13.25 13.25 13.25 113 -0.42(-3.07%)
Nov 19, 2021 13.67 13.67 13.67 13.67 131 +0.47(+3.56%)
Nov 18, 2021 13.06 13.21 13.20 13.20 3,221 -0.34(-2.51%)
Nov 15, 2021 13.54 13.54 13.54 15 +0.04(+0.28%)
Nov 12, 2021 13.50 13.50 13.50 13.50 167 -0.04(-0.32%)
Nov 11, 2021 13.05 13.54 13.05 13.54 2,711 +0.19(+1.38%)
Nov 09, 2021 13.34 13.36 13.34 13.36 270 -0.15(-1.11%)
Nov 08, 2021 13.51 13.51 13.51 13.51 100 +0.01(+0.07%)
Nov 05, 2021 13.59 13.59 13.50 13.50 350 -0.01(-0.10%)
Nov 04, 2021 13.51 13.51 13.51 13.51 100 +0.20(+1.53%)
Nov 03, 2021 13.31 13.31 13.31 13.31 238 +0.05(+0.34%)
Nov 02, 2021 13.42 13.42 13.26 13.26 471 -0.23(-1.68%)
Oct 29, 2021 13.23 13.49 13.49 13.49 229 -0.61(-4.33%)
Oct 26, 2021 14.10 14.10 14.10 130 +0.01(+0.04%)
Oct 25, 2021 14.06 14.10 14.03 14.09 3,536 +0.29(+2.13%)
Oct 22, 2021 13.80 13.80 13.80 13.80 3,097 -0.30(-2.13%)
Oct 21, 2021 14.00 14.29 13.90 14.10 1,947 -0.27(-1.88%)
Oct 20, 2021 14.34 14.37 14.33 14.37 553 +0.61(+4.43%)
Oct 19, 2021 13.76 13.76 13.76 13.76 2,565 -0.08(-0.58%)
Oct 15, 2021 13.84 13.84 13.84 5,132 +0.14(+1.06%)
Oct 14, 2021 13.89 13.89 13.60 13.70 5,949 +0.20(+1.44%)
Oct 13, 2021 13.71 13.71 13.50 13.50 1,478 -0.24(-1.75%)
Oct 12, 2021 13.74 13.74 13.74 13.74 1,000 -0.00(-0.03%)
Oct 11, 2021 13.70 13.74 13.70 13.74 8,816 +0.19(+1.40%)
Oct 08, 2021 13.55 13.55 13.55 13.55 196 +0.28(+2.08%)
Oct 07, 2021 13.28 13.28 13.28 13.28 4,014 -0.22(-1.64%)
Oct 04, 2021 13.50 13.50 13.50 130 -0.75(-5.25%)
Sep 28, 2021 14.25 14.25 14.25 116,001 -0.10(-0.71%)
Sep 22, 2021 14.35 14.35 14.35 10 -0.18(-1.24%)
Sep 15, 2021 14.53 14.53 14.53 8,500 -0.18(-1.22%)
Sep 14, 2021 14.71 14.71 14.71 14.71 253 +0.20(+1.38%)
Sep 13, 2021 14.51 14.51 14.51 14.51 380 +1.13(+8.45%)
Aug 26, 2021 13.38 13.38 13.38 0 -0.17(-1.25%)
Aug 25, 2021 13.54 13.55 13.54 13.55 978 +0.00(+0.00%)
Aug 24, 2021 13.55 13.55 13.55 13.55 347 +0.16(+1.19%)
Aug 19, 2021 13.39 13.39 13.39 0 +0.01(+0.07%)
Aug 18, 2021 13.38 13.38 13.38 13.38 304 -0.44(-3.18%)
Aug 16, 2021 13.82 13.82 13.82 1 -0.13(-0.93%)
Aug 13, 2021 13.85 13.95 13.85 13.95 492 +0.10(+0.72%)
Aug 12, 2021 13.85 13.85 13.85 13.85 179 -0.08(-0.57%)
Aug 11, 2021 14.01 14.01 13.93 13.93 2,980 +0.06(+0.43%)
Aug 10, 2021 13.70 13.87 13.70 13.87 717 -0.03(-0.22%)
Aug 09, 2021 13.90 13.90 13.90 13.90 350 -0.02(-0.14%)
Aug 04, 2021 13.92 13.92 13.92 4,000 -0.10(-0.71%)
Aug 03, 2021 14.02 14.02 14.02 14.02 908 +0.12(+0.86%)
Aug 02, 2021 13.73 13.90 13.60 13.90 187,824 +0.40(+2.96%)
Jul 29, 2021 13.50 13.50 13.50 0 -0.30(-2.17%)
Jul 26, 2021 13.80 13.80 13.80 0 +0.03(+0.22%)
Jul 23, 2021 13.30 13.78 13.30 13.77 1,629 +0.24(+1.77%)
Jul 21, 2021 13.53 13.53 13.53 50 -0.18(-1.31%)
Jul 16, 2021 13.71 13.71 13.71 25 +0.11(+0.81%)
Jul 15, 2021 13.60 13.60 13.60 13.60 7,600 -0.29(-2.09%)
Jul 14, 2021 13.89 13.89 13.89 13.89 160 +0.29(+2.13%)
Jul 12, 2021 13.60 13.60 13.60 11 +0.17(+1.27%)
Jul 09, 2021 13.43 13.43 13.43 13.43 28,294 +0.03(+0.22%)
Jul 08, 2021 13.49 13.49 13.40 13.40 379 -0.20(-1.47%)
Jul 06, 2021 13.60 13.60 13.60 0 -0.08(-0.58%)
Jul 01, 2021 13.68 13.68 13.68 349 -0.87(-5.98%)
Jun 29, 2021 14.55 14.55 14.55 2 -0.45(-3.00%)
Jun 28, 2021 15.15 15.15 15.00 15.00 321 -0.25(-1.64%)
Jun 24, 2021 15.25 15.25 15.25 2,000 -0.35(-2.24%)
Jun 23, 2021 15.60 15.60 15.60 15.60 369 +0.46(+3.04%)
Jun 21, 2021 15.14 15.14 15.14 0 -0.73(-4.60%)
Jun 15, 2021 15.87 15.87 15.87 30 -0.02(-0.13%)
Jun 14, 2021 15.92 15.92 15.89 15.89 1,674 -0.15(-0.94%)
Jun 11, 2021 16.02 16.04 16.02 16.04 2,219 -0.64(-3.84%)
Jun 08, 2021 16.68 16.68 16.68 5 +0.23(+1.40%)
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.