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

Mitsubishi Heavy Industries Ltd (OP: MHVYF )

9.240 +0.100 (+1.09%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 3, 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 (%)
Apr 30, 2024 9.000 9.100 9.000 9.027 32,962 +0.32(+3.63%)
Apr 29, 2024 8.685 8.880 8.670 8.710 40,180 +0.16(+1.81%)
Apr 26, 2024 8.160 8.575 8.160 8.555 6,183 +0.09(+1.12%)
Apr 25, 2024 8.610 8.610 8.410 8.460 16,513 -0.33(-3.75%)
Apr 24, 2024 8.750 8.790 8.750 8.790 1,418 +0.18(+2.04%)
Apr 23, 2024 8.750 8.750 8.600 8.614 9,172 -0.28(-3.10%)
Apr 22, 2024 9.000 9.030 8.810 8.890 14,106 +0.08(+0.91%)
Apr 18, 2024 8.810 6 -0.32(-3.50%)
Apr 17, 2024 9.040 9.130 8.760 9.130 4,174 +0.30(+3.40%)
Apr 16, 2024 9.010 9.010 8.700 8.830 7,282 -0.51(-5.46%)
Apr 15, 2024 9.440 9.440 9.055 9.340 4,076 +0.08(+0.86%)
Apr 12, 2024 9.300 9.300 9.000 9.260 12,960 +0.18(+1.98%)
Apr 11, 2024 9.270 9.270 9.035 9.080 27,434 +0.38(+4.37%)
Apr 10, 2024 8.900 8.900 8.610 8.700 8,051 -0.28(-3.10%)
Apr 09, 2024 8.990 9.000 8.970 8.978 4,851 +0.04(+0.43%)
Apr 08, 2024 8.890 9.050 8.890 8.940 4,879 +0.11(+1.25%)
Apr 05, 2024 8.860 8.860 8.700 8.830 21,142 -0.11(-1.23%)
Apr 04, 2024 9.070 9.200 8.820 8.940 11,325 -0.21(-2.24%)
Apr 03, 2024 9.110 9.180 9.070 9.145 10,471 +0.04(+0.44%)
Apr 02, 2024 9.380 9.400 9.100 9.105 53,385 -0.34(-3.65%)
Apr 01, 2024 9.660 9.850 8.850 9.450 10,441 -0.08(-0.84%)
Mar 28, 2024 9.340 9.530 9.300 9.530 17,272 -80.08(-89.36%)
Mar 27, 2024 89.53 89.61 87.88 89.61 731 -2.72(-2.95%)
Mar 26, 2024 93.30 93.30 92.33 92.33 954 +3.19(+3.58%)
Mar 22, 2024 89.14 29 -0.96(-1.07%)
Mar 21, 2024 90.00 90.10 90.00 90.10 2,738 +4.10(+4.77%)
Mar 20, 2024 85.85 86.00 85.85 86.00 251 +0.15(+0.17%)
Mar 19, 2024 84.55 85.85 84.55 85.85 715 -1.14(-1.31%)
Mar 18, 2024 85.60 86.99 85.60 86.99 738 +1.76(+2.07%)
Mar 15, 2024 84.00 85.23 84.00 85.23 645 +3.98(+4.90%)
Mar 14, 2024 82.00 82.00 81.25 81.25 610 -0.25(-0.31%)
Mar 12, 2024 81.50 88 -1.35(-1.63%)
Mar 11, 2024 84.59 84.59 82.85 82.85 579 -4.33(-4.97%)
Mar 08, 2024 87.90 87.90 85.85 87.18 511 +1.08(+1.25%)
Mar 07, 2024 84.90 86.10 84.90 86.10 469 +1.25(+1.47%)
Mar 06, 2024 84.85 84.85 84.85 84.85 191 +1.00(+1.19%)
Mar 05, 2024 83.85 83.85 81.92 83.85 4,764 +4.65(+5.87%)
Mar 04, 2024 79.20 79.20 79.20 79.20 183 -0.12(-0.15%)
Mar 01, 2024 79.32 79.32 79.32 79.32 279 -0.58(-0.73%)
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%)
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.