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

Mitsubishi Elect Cor (OP: MIELY )

36.24 +0.17 (+0.47%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 17, 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 29, 2009 57.38 57.38 57.38 57.38 600 +0.58(+1.02%)
May 27, 2009 56.80 56.80 56.80 0 -0.85(-1.47%)
May 26, 2009 57.65 57.65 57.65 57.65 427 -2.35(-3.92%)
May 22, 2009 59.74 60.45 59.74 60.00 2,686 +1.00(+1.69%)
May 21, 2009 58.55 59.00 58.55 59.00 452 +1.05(+1.81%)
May 18, 2009 57.95 57.95 57.95 57.95 0 -0.55(-0.94%)
May 14, 2009 58.50 58.50 58.50 58.50 0 -0.60(-1.02%)
May 13, 2009 59.55 59.55 59.10 59.10 513 +1.95(+3.41%)
May 08, 2009 57.15 57.15 57.15 57.15 0 +2.80(+5.15%)
May 07, 2009 54.35 54.35 54.35 54.35 288 -0.90(-1.63%)
May 06, 2009 55.55 55.55 55.25 55.25 300 +2.78(+5.30%)
Apr 30, 2009 52.47 52.47 52.47 0 +0.77(+1.49%)
Apr 29, 2009 51.70 51.70 51.70 51.70 135 -2.80(-5.14%)
Apr 27, 2009 54.50 54.50 54.50 300 +1.20(+2.25%)
Apr 24, 2009 52.50 53.30 52.50 53.30 1,195 +1.40(+2.70%)
Apr 21, 2009 51.90 51.90 51.90 0 +0.35(+0.68%)
Apr 16, 2009 51.55 51.55 51.55 0 +0.85(+1.68%)
Apr 15, 2009 50.60 50.70 50.60 50.70 17,200 +2.50(+5.19%)
Apr 07, 2009 48.20 48.20 48.20 48.20 0 +0.54(+1.13%)
Apr 02, 2009 47.66 47.66 47.66 0 +1.66(+3.61%)
Apr 01, 2009 46.00 46.00 46.00 46.00 200 +1.49(+3.35%)
Mar 31, 2009 45.25 45.25 44.51 44.51 2,800 -1.44(-3.13%)
Mar 30, 2009 45.95 45.95 45.95 45.95 200 -1.80(-3.77%)
Mar 26, 2009 47.45 47.75 47.30 47.75 1,040 +0.55(+1.17%)
Mar 25, 2009 47.20 47.20 47.20 47.20 130 +2.15(+4.77%)
Mar 20, 2009 45.05 45.05 45.05 45.05 0 -1.15(-2.49%)
Mar 19, 2009 46.20 46.20 46.20 46.20 200 +1.80(+4.05%)
Mar 18, 2009 43.15 44.40 43.15 44.40 300 +1.15(+2.66%)
Mar 17, 2009 43.50 43.50 43.00 43.25 1,053 +1.60(+3.84%)
Mar 16, 2009 41.65 41.65 41.65 41.65 200 +4.95(+13.49%)
Mar 13, 2009 39.00 36.70 36.70 36.70 0 +0.00(+0.00%)
Mar 12, 2009 36.70 36.70 36.70 36.70 145 -2.55(-6.50%)
Mar 11, 2009 39.25 39.25 39.25 39.25 136 +1.50(+3.97%)
Mar 10, 2009 37.75 37.75 37.75 0 +0.00(+0.00%)
Mar 09, 2009 37.75 37.75 37.75 37.75 195 -2.45(-6.09%)
Mar 06, 2009 40.25 40.25 40.20 40.20 350 +1.20(+3.08%)
Mar 05, 2009 39.50 39.50 39.00 39.00 800 +0.80(+2.09%)
Mar 04, 2009 38.20 38.20 38.20 38.20 200 -0.55(-1.42%)
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.