Mitsubishi Heavy Industries Ltd (OP: MHVYF )
9.660
-0.075
(-0.77%)
Streaming Delayed Price
Updated: 2:22 PM EDT, Jun 17, 2024
Add to My Watchlist
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 79.90 | 79.90 | 79.90 | 79.90 | 259 | +0.00(+0.00%) |
Feb 28, 2024 | 79.55 | 79.90 | 79.55 | 79.90 | 3,330 | +0.75(+0.95%) |
Feb 26, 2024 | 79.15 | 103 | +0.95(+1.21%) | |||
Feb 23, 2024 | 78.20 | 78.20 | 78.20 | 78.20 | 377 | +2.45(+3.23%) |
Feb 22, 2024 | 75.75 | 75.75 | 75.75 | 75.75 | 508 | +6.75(+9.78%) |
Feb 08, 2024 | 69.00 | 1 | -1.00(-1.43%) | |||
Feb 07, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 230 | +0.04(+0.06%) |
Feb 06, 2024 | 69.96 | 69.96 | 69.96 | 69.96 | 315 | +1.96(+2.88%) |
Feb 02, 2024 | 68.00 | 30 | -1.25(-1.81%) | |||
Feb 01, 2024 | 69.25 | 69.25 | 69.25 | 69.25 | 841 | +1.58(+2.33%) |
Jan 31, 2024 | 67.30 | 67.67 | 67.30 | 67.67 | 569 | +0.47(+0.71%) |
Jan 30, 2024 | 66.50 | 67.28 | 66.50 | 67.20 | 800 | +3.34(+5.24%) |
Jan 26, 2024 | 63.86 | 37 | -2.23(-3.38%) | |||
Jan 24, 2024 | 66.09 | 12 | +1.90(+2.96%) | |||
Jan 19, 2024 | 64.19 | 27 | +0.45(+0.70%) | |||
Jan 17, 2024 | 63.74 | 135 | +0.74(+1.18%) | |||
Jan 12, 2024 | 63.00 | 0 | +0.63(+1.02%) | |||
Jan 11, 2024 | 63.00 | 63.00 | 62.37 | 62.37 | 377 | +1.37(+2.24%) |
Jan 10, 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 300 | +1.50(+2.52%) |
Jan 05, 2024 | 59.50 | 60 | +1.08(+1.85%) | |||
Jan 03, 2024 | 58.42 | 0 | -0.06(-0.10%) | |||
Dec 28, 2023 | 58.48 | 57 | +3.73(+6.81%) | |||
Dec 20, 2023 | 54.75 | 4 | +1.05(+1.95%) | |||
Dec 18, 2023 | 53.70 | 107 | +0.38(+0.72%) | |||
Dec 15, 2023 | 53.80 | 53.80 | 53.24 | 53.32 | 2,435 | -0.48(-0.89%) |
Dec 14, 2023 | 53.90 | 53.90 | 53.80 | 53.80 | 283 | -0.40(-0.74%) |
Dec 13, 2023 | 53.80 | 54.20 | 53.80 | 54.20 | 933 | +1.40(+2.65%) |
Dec 11, 2023 | 52.80 | 0 | -0.64(-1.20%) | |||
Dec 08, 2023 | 53.44 | 53.44 | 53.44 | 53.44 | 220 | -2.10(-3.77%) |
Dec 07, 2023 | 55.45 | 55.54 | 55.45 | 55.54 | 622 | -0.14(-0.25%) |
Dec 06, 2023 | 55.68 | 55.68 | 55.68 | 55.68 | 100 | -0.19(-0.34%) |
Dec 05, 2023 | 55.87 | 55.87 | 55.87 | 55.87 | 471 | -1.13(-1.99%) |
Dec 01, 2023 | 57.00 | 39 | +1.88(+3.41%) | |||
Nov 30, 2023 | 55.12 | 55.12 | 55.12 | 55.12 | 201 | -1.88(-3.30%) |
Nov 29, 2023 | 57.00 | 57.00 | 57.00 | 57.00 | 200 | -0.48(-0.84%) |
Nov 28, 2023 | 57.48 | 57.48 | 57.48 | 57.48 | 100 | +0.79(+1.40%) |
Nov 27, 2023 | 58.07 | 58.07 | 56.69 | 56.69 | 1,815 | +0.32(+0.57%) |
Nov 22, 2023 | 56.37 | 0 | -1.05(-1.83%) | |||
Nov 21, 2023 | 57.42 | 57.42 | 57.42 | 57.42 | 1,008 | -0.38(-0.66%) |
Nov 20, 2023 | 57.83 | 57.83 | 57.80 | 57.80 | 311 | +2.25(+4.05%) |
Nov 17, 2023 | 56.57 | 56.70 | 55.55 | 55.55 | 763 | -0.91(-1.61%) |
Nov 15, 2023 | 56.46 | 13 | +3.21(+6.02%) | |||
Nov 09, 2023 | 53.25 | 10 | +0.40(+0.76%) | |||
Nov 08, 2023 | 52.85 | 52.85 | 52.85 | 52.85 | 1,035 | -3.15(-5.62%) |
Nov 07, 2023 | 54.44 | 56.00 | 54.44 | 56.00 | 840 | -1.48(-2.57%) |
Nov 06, 2023 | 57.48 | 57.48 | 57.48 | 57.48 | 220 | +3.91(+7.31%) |
Nov 03, 2023 | 53.56 | 53.56 | 53.56 | 53.56 | 250 | +1.72(+3.32%) |
Nov 01, 2023 | 51.84 | 22 | +0.49(+0.95%) | |||
Oct 31, 2023 | 51.35 | 51.35 | 51.35 | 51.35 | 266 | -0.65(-1.25%) |
Oct 30, 2023 | 52.00 | 52.00 | 52.00 | 52.00 | 200 | +0.83(+1.62%) |
Oct 26, 2023 | 51.17 | 2 | -1.98(-3.73%) | |||
Oct 25, 2023 | 53.00 | 53.15 | 53.00 | 53.15 | 2,600 | +0.15(+0.28%) |
Oct 24, 2023 | 53.00 | 53.00 | 53.00 | 53.00 | 2,025 | +0.00(+0.00%) |
Oct 19, 2023 | 53.00 | 17 | -1.24(-2.29%) | |||
Oct 18, 2023 | 54.24 | 54.24 | 54.24 | 54.24 | 209 | -0.66(-1.20%) |
Oct 13, 2023 | 54.90 | 61 | -0.95(-1.70%) | |||
Oct 12, 2023 | 55.85 | 55.85 | 55.85 | 55.85 | 179 | +1.15(+2.10%) |
Oct 11, 2023 | 55.37 | 55.37 | 54.70 | 54.70 | 491 | -1.06(-1.90%) |
Oct 10, 2023 | 55.76 | 55.76 | 55.76 | 55.76 | 360 | +3.45(+6.61%) |
Oct 09, 2023 | 52.22 | 52.30 | 52.22 | 52.30 | 450 | +0.98(+1.91%) |
Oct 06, 2023 | 51.33 | 51.33 | 51.33 | 51.33 | 795 | -1.77(-3.34%) |
Oct 03, 2023 | 53.10 | 10 | -1.32(-2.43%) | |||
Oct 02, 2023 | 54.02 | 54.42 | 54.02 | 54.42 | 1,555 | -0.11(-0.20%) |
Sep 29, 2023 | 54.60 | 54.63 | 54.52 | 54.53 | 3,810 | -0.73(-1.32%) |
Sep 26, 2023 | 55.26 | 61 | -3.42(-5.83%) | |||
Sep 22, 2023 | 58.68 | 141 | +0.92(+1.60%) | |||
Sep 21, 2023 | 57.76 | 57.76 | 57.76 | 57.76 | 1,100 | -1.04(-1.78%) |
Sep 19, 2023 | 58.80 | 7 | -0.45(-0.76%) | |||
Sep 18, 2023 | 59.25 | 59.25 | 59.25 | 59.25 | 246 | +1.25(+2.16%) |
Sep 14, 2023 | 58.00 | 43 | +0.00(+0.00%) | |||
Sep 13, 2023 | 57.00 | 58.00 | 57.00 | 58.00 | 242 | +1.00(+1.75%) |
Sep 12, 2023 | 59.00 | 59.00 | 56.84 | 57.00 | 1,011 | -2.84(-4.75%) |
Sep 11, 2023 | 59.88 | 59.88 | 59.84 | 59.84 | 3,227 | -0.37(-0.61%) |
Sep 06, 2023 | 60.21 | 188 | +1.21(+2.05%) | |||
Sep 05, 2023 | 58.70 | 59.00 | 58.70 | 59.00 | 2,088 | +2.36(+4.17%) |
Aug 31, 2023 | 56.64 | 0 | +0.02(+0.03%) | |||
Aug 30, 2023 | 56.62 | 56.62 | 56.62 | 56.62 | 300 | +1.62(+2.95%) |
Aug 29, 2023 | 55.00 | 55.00 | 55.00 | 55.00 | 1,071 | +0.00(+0.00%) |
Aug 28, 2023 | 55.00 | 55.00 | 55.00 | 55.00 | 332 | +0.45(+0.82%) |
Aug 24, 2023 | 54.55 | 18 | +0.25(+0.46%) | |||
Aug 23, 2023 | 53.37 | 54.30 | 53.37 | 54.30 | 1,640 | +0.93(+1.74%) |
Aug 22, 2023 | 53.37 | 54.43 | 53.37 | 53.37 | 550 | +1.88(+3.64%) |
Aug 21, 2023 | 52.05 | 52.05 | 51.35 | 51.49 | 872 | -0.21(-0.40%) |
Aug 18, 2023 | 51.70 | 51.70 | 51.70 | 51.70 | 246 | -0.30(-0.58%) |
Aug 17, 2023 | 51.50 | 52.00 | 51.38 | 52.00 | 3,985 | +0.15(+0.29%) |
Aug 16, 2023 | 52.08 | 52.24 | 51.85 | 51.85 | 3,515 | -1.85(-3.45%) |
Aug 15, 2023 | 53.70 | 53.70 | 53.70 | 53.70 | 384 | +0.09(+0.17%) |
Aug 14, 2023 | 53.80 | 53.80 | 53.61 | 53.61 | 813 | -0.19(-0.35%) |
Aug 09, 2023 | 53.80 | 65 | +0.92(+1.75%) | |||
Aug 08, 2023 | 53.00 | 53.00 | 52.75 | 52.88 | 739 | +0.98(+1.88%) |
Aug 07, 2023 | 51.90 | 51.90 | 51.90 | 51.90 | 381 | +0.55(+1.07%) |
Aug 04, 2023 | 50.00 | 51.36 | 50.00 | 51.35 | 1,120 | +4.65(+9.96%) |
Aug 03, 2023 | 46.70 | 46.70 | 46.70 | 46.70 | 265 | -1.35(-2.81%) |
Aug 02, 2023 | 48.05 | 48.05 | 48.05 | 48.05 | 225 | -1.01(-2.06%) |
Aug 01, 2023 | 48.03 | 49.06 | 48.03 | 49.06 | 501 | +2.06(+4.38%) |
Jul 24, 2023 | 47.00 | 69 | +0.90(+1.95%) | |||
Jul 20, 2023 | 46.10 | 0 | -0.37(-0.80%) | |||
Jul 18, 2023 | 46.47 | 0 | -0.03(-0.06%) | |||
Jul 17, 2023 | 46.50 | 46.50 | 46.50 | 46.50 | 103 | +0.50(+1.09%) |
Jul 11, 2023 | 46.00 | 121 | -1.02(-2.17%) | |||
Jul 07, 2023 | 47.02 | 12 | -0.08(-0.17%) | |||
Jul 05, 2023 | 47.10 | 201 | +0.10(+0.21%) | |||
Jul 03, 2023 | 47.00 | 47.00 | 47.00 | 47.00 | 426 | +0.41(+0.87%) |
Jun 29, 2023 | 46.59 | 2 | +0.59(+1.29%) | |||
Jun 28, 2023 | 46.00 | 46.00 | 46.00 | 46.00 | 1,201 | +0.00(+0.00%) |
Jun 27, 2023 | 46.00 | 46.00 | 46.00 | 46.00 | 597 | +0.34(+0.74%) |
Jun 26, 2023 | 45.66 | 45.66 | 45.66 | 45.66 | 1,171 | -0.39(-0.85%) |
Jun 23, 2023 | 46.99 | 46.99 | 46.05 | 46.05 | 668 | -2.59(-5.33%) |
Jun 22, 2023 | 49.15 | 49.15 | 48.64 | 48.64 | 254 | +0.02(+0.05%) |
Jun 20, 2023 | 48.62 | 0 | +0.00(+0.00%) | |||
Jun 16, 2023 | 48.62 | 48.62 | 48.62 | 48.62 | 122 | -0.05(-0.09%) |
Jun 15, 2023 | 48.58 | 49.33 | 48.58 | 48.66 | 1,360 | +1.66(+3.54%) |
Jun 09, 2023 | 47.00 | 10 | +0.27(+0.59%) | |||
Jun 08, 2023 | 46.70 | 46.73 | 46.50 | 46.73 | 1,187 | +0.02(+0.05%) |
Jun 07, 2023 | 46.42 | 46.70 | 46.42 | 46.70 | 448 | +1.34(+2.95%) |
Jun 06, 2023 | 45.36 | 45.36 | 45.36 | 45.36 | 1,565 | +1.58(+3.61%) |
Jun 02, 2023 | 43.78 | 10 | +0.95(+2.22%) | |||
May 31, 2023 | 42.83 | 89 | -1.17(-2.66%) | |||
May 30, 2023 | 43.81 | 44.25 | 43.52 | 44.00 | 1,156 | +0.80(+1.85%) |
May 26, 2023 | 42.69 | 43.34 | 42.69 | 43.20 | 1,119 | +1.10(+2.61%) |
May 25, 2023 | 41.94 | 42.17 | 41.93 | 42.10 | 2,000 | +0.50(+1.20%) |
May 23, 2023 | 41.60 | 25 | -0.01(-0.02%) | |||
May 22, 2023 | 41.38 | 41.61 | 41.38 | 41.61 | 1,218 | +1.96(+4.94%) |
May 18, 2023 | 39.65 | 59 | -0.34(-0.85%) | |||
May 17, 2023 | 40.00 | 40.00 | 39.87 | 39.99 | 427 | -0.35(-0.86%) |
May 16, 2023 | 40.34 | 40.34 | 40.34 | 40.34 | 150 | +0.43(+1.06%) |
May 15, 2023 | 39.91 | 39.91 | 39.91 | 39.91 | 300 | -0.10(-0.25%) |
May 11, 2023 | 40.01 | 114 | -0.78(-1.92%) | |||
May 10, 2023 | 40.39 | 41.17 | 40.39 | 40.79 | 1,565 | +2.38(+6.19%) |
May 09, 2023 | 38.28 | 38.42 | 38.28 | 38.41 | 750 | -0.56(-1.45%) |
May 05, 2023 | 38.98 | 0 | +0.43(+1.12%) | |||
May 01, 2023 | 38.55 | 79 | +0.20(+0.52%) | |||
Apr 27, 2023 | 38.35 | 45 | +1.11(+2.98%) | |||
Apr 25, 2023 | 37.24 | 0 | -0.76(-2.00%) | |||
Apr 20, 2023 | 38.00 | 0 | -0.16(-0.42%) | |||
Apr 18, 2023 | 38.16 | 10 | -0.33(-0.86%) | |||
Apr 17, 2023 | 37.89 | 38.49 | 37.89 | 38.49 | 1,434 | +0.98(+2.61%) |
Apr 14, 2023 | 38.77 | 38.77 | 37.51 | 37.51 | 461 | -1.52(-3.89%) |
Apr 13, 2023 | 39.03 | 39.03 | 39.03 | 39.03 | 140 | +1.33(+3.53%) |
Apr 10, 2023 | 37.70 | 80 | -0.94(-2.43%) | |||
Apr 06, 2023 | 38.17 | 38.64 | 38.17 | 38.64 | 1,810 | +0.51(+1.34%) |
Apr 05, 2023 | 38.13 | 38.13 | 38.13 | 38.13 | 602 | +0.37(+0.97%) |
Apr 03, 2023 | 37.77 | 53 | +1.84(+5.11%) | |||
Mar 28, 2023 | 35.93 | 42 | +0.98(+2.82%) | |||
Mar 24, 2023 | 34.95 | 0 | +0.26(+0.74%) | |||
Mar 23, 2023 | 34.69 | 34.69 | 34.69 | 34.69 | 210 | +0.29(+0.84%) |
Mar 22, 2023 | 34.40 | 34.40 | 34.40 | 34.40 | 230 | -0.05(-0.15%) |
Mar 21, 2023 | 34.45 | 34.45 | 34.45 | 34.45 | 160 | -0.07(-0.20%) |
Mar 15, 2023 | 34.52 | 65 | +0.35(+1.02%) | |||
Mar 14, 2023 | 34.17 | 34.17 | 34.17 | 34.17 | 545 | -1.97(-5.45%) |
Mar 10, 2023 | 36.14 | 105 | -0.72(-1.95%) | |||
Mar 07, 2023 | 36.86 | 50 | +0.28(+0.77%) |
![](https://images.financialcontent.com/studio-6.0/button/download.png)
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.