Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mitsubishi Heavy Industries Ltd (OP: MHVYF )

9.440 +0.375 (+4.14%)
Streaming Delayed Price Updated: 2:59 PM EDT, Jun 13, 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 29, 2014 5.410 5.410 5.410 5.410 0 +0.02(+0.29%)
Apr 28, 2014 5.400 5.400 5.394 5.394 1,230 -0.01(-0.10%)
Apr 25, 2014 5.400 5.400 5.400 5.400 100 +0.00(+0.00%)
Apr 24, 2014 5.400 5.400 5.400 5.400 3,000 +0.04(+0.75%)
Apr 23, 2014 5.360 5.360 5.360 5.360 100 -0.14(-2.55%)
Apr 22, 2014 5.500 5.500 5.500 5.500 500 -0.12(-2.14%)
Apr 21, 2014 5.620 5.620 5.620 5.620 650 -0.04(-0.71%)
Apr 17, 2014 5.660 5.660 5.660 0 +0.20(+3.66%)
Apr 16, 2014 5.500 5.500 5.460 5.460 3,150 -0.03(-0.55%)
Apr 15, 2014 5.490 5.490 5.490 5.490 740 -0.01(-0.18%)
Apr 09, 2014 5.500 5.500 5.500 5.500 0 -0.05(-0.90%)
Apr 08, 2014 5.660 5.660 5.550 5.550 400 -0.32(-5.45%)
Apr 04, 2014 5.870 5.870 5.870 0 +0.33(+5.96%)
Mar 24, 2014 5.540 5.540 5.540 0 -0.17(-2.98%)
Mar 21, 2014 5.710 5.710 5.710 5.710 1,100 +0.21(+3.82%)
Mar 20, 2014 5.580 5.580 5.500 5.500 1,500 -0.29(-5.01%)
Mar 18, 2014 5.790 5.790 5.790 5.790 0 +0.01(+0.17%)
Mar 17, 2014 5.780 5.810 5.780 5.780 6,100 -0.06(-1.03%)
Mar 14, 2014 5.870 5.870 5.840 5.840 0 -0.32(-5.19%)
Mar 10, 2014 6.160 6.160 6.160 0 +0.15(+2.49%)
Mar 03, 2014 6.010 6.010 6.010 0 -0.14(-2.28%)
Feb 28, 2014 6.150 6.150 6.150 6.150 0 +0.08(+1.32%)
Feb 26, 2014 6.070 6.070 6.070 0 +0.01(+0.17%)
Feb 21, 2014 6.060 6.060 6.060 0 +0.03(+0.50%)
Feb 20, 2014 6.040 6.040 6.030 6.030 5,200 -0.11(-1.79%)
Feb 18, 2014 6.140 6.140 6.140 0 +0.08(+1.32%)
Feb 14, 2014 6.060 6.060 6.060 0 -0.19(-3.04%)
Feb 12, 2014 6.250 6.250 6.250 0 +0.17(+2.80%)
Feb 04, 2014 6.080 6.080 6.080 0 -0.29(-4.55%)
Feb 03, 2014 6.370 6.370 6.370 6.370 2,000 -0.17(-2.60%)
Jan 31, 2014 6.540 6.540 6.540 6.540 0 -0.15(-2.24%)
Jan 30, 2014 6.690 6.690 6.690 6.690 200 +0.05(+0.75%)
Jan 27, 2014 6.640 6.640 6.640 6.640 0 -0.03(-0.45%)
Jan 24, 2014 6.690 6.690 6.670 6.670 0 -0.16(-2.34%)
Jan 23, 2014 6.830 6.830 6.830 6.830 1,000 +0.00(+0.00%)
Jan 22, 2014 6.860 6.860 6.830 6.830 3,650 +0.05(+0.74%)
Jan 21, 2014 6.770 6.780 6.770 6.780 6,100 +0.26(+3.99%)
Jan 08, 2014 6.520 6.520 6.520 0 +0.32(+5.16%)
Jan 07, 2014 6.200 6.200 6.200 6.200 450 +0.07(+1.14%)
Dec 30, 2013 6.130 6.130 6.130 0 -0.01(-0.16%)
Dec 27, 2013 6.140 6.140 6.140 6.140 200 -0.05(-0.81%)
Dec 26, 2013 6.082 6.190 6.082 6.190 3,245 +0.15(+2.48%)
Dec 20, 2013 6.040 6.040 6.040 0 -0.08(-1.31%)
Dec 19, 2013 6.120 6.120 6.120 6.120 812 -0.04(-0.65%)
Dec 12, 2013 6.160 6.160 6.160 0 -0.04(-0.65%)
Dec 10, 2013 6.200 6.200 6.200 6.200 0 -0.03(-0.48%)
Dec 04, 2013 6.230 6.230 6.230 0 -0.16(-2.50%)
Dec 02, 2013 6.390 6.390 6.390 6.390 0 +0.06(+0.95%)
Nov 27, 2013 6.330 6.330 6.330 0 +0.19(+3.09%)
Nov 26, 2013 6.140 6.140 6.140 6.140 300 -0.20(-3.15%)
Nov 20, 2013 6.340 6.340 6.340 0 -0.06(-0.94%)
Nov 18, 2013 6.400 6.400 6.400 0 -0.01(-0.16%)
Nov 15, 2013 6.400 6.410 6.400 6.410 1,800 +0.07(+1.10%)
Nov 14, 2013 6.340 6.340 6.340 6.340 900 +0.13(+2.09%)
Nov 12, 2013 6.210 6.210 6.210 0 +0.01(+0.16%)
Nov 11, 2013 6.200 6.200 6.200 6.200 900 -0.11(-1.74%)
Nov 08, 2013 6.320 6.320 6.310 6.310 208 -0.11(-1.71%)
Nov 07, 2013 6.420 6.420 6.420 6.420 900 -0.05(-0.77%)
Nov 06, 2013 6.380 6.470 6.380 6.470 1,400 +0.19(+3.03%)
Nov 05, 2013 6.270 6.280 6.270 6.280 11,600 -0.12(-1.88%)
Nov 04, 2013 6.400 6.400 6.400 6.400 5,750 -0.07(-1.08%)
Nov 01, 2013 6.470 6.470 6.470 6.470 1,400 +0.20(+3.19%)
Oct 30, 2013 6.270 6.270 6.270 0 -0.16(-2.49%)
Oct 24, 2013 6.430 6.430 6.430 0 +0.18(+2.88%)
Oct 23, 2013 6.240 6.250 6.240 6.250 222 +0.35(+5.93%)
Oct 16, 2013 5.900 5.900 5.900 0 +0.24(+4.24%)
Oct 08, 2013 5.660 5.660 5.660 0 +0.17(+3.10%)
Oct 07, 2013 5.490 5.490 5.490 5.490 300 -0.35(-5.99%)
Sep 26, 2013 5.840 5.840 5.840 5.840 0 -0.17(-2.83%)
Sep 24, 2013 6.010 6.010 6.010 6.010 0 -0.19(-3.06%)
Sep 23, 2013 6.210 6.210 6.200 6.200 1,100 +0.20(+3.33%)
Sep 20, 2013 6.000 6.000 6.000 6.000 100 +0.15(+2.56%)
Sep 12, 2013 5.850 5.850 5.850 0 -0.05(-0.88%)
Sep 11, 2013 5.902 5.902 5.902 5.902 3,000 +0.02(+0.37%)
Sep 10, 2013 5.880 5.880 5.880 5.880 400 +0.01(+0.17%)
Sep 09, 2013 5.870 5.870 5.870 5.870 1,000 +0.12(+2.09%)
Sep 03, 2013 5.750 5.750 5.750 0 +0.24(+4.36%)
Aug 28, 2013 5.510 5.510 5.510 0 -0.13(-2.30%)
Aug 20, 2013 5.640 5.640 5.640 0 -0.17(-2.93%)
Aug 15, 2013 5.810 5.810 5.810 0 +0.08(+1.40%)
Aug 13, 2013 5.730 5.730 5.730 5.730 0 +0.00(+0.00%)
Aug 09, 2013 5.730 5.730 5.730 0 +0.03(+0.53%)
Aug 08, 2013 5.700 5.700 5.700 5.700 310 +0.10(+1.79%)
Jul 30, 2013 5.600 5.600 5.600 0 -1.01(-15.28%)
Jul 17, 2013 6.610 6.610 6.610 6.610 0 +0.67(+11.28%)
Jul 03, 2013 5.940 5.940 5.940 0 +0.47(+8.59%)
Jun 27, 2013 5.470 5.470 5.470 0 -0.08(-1.44%)
Jun 21, 2013 5.550 5.550 5.550 5.550 0 -0.21(-3.65%)
Jun 18, 2013 5.760 5.760 5.760 5.760 0 +0.17(+3.04%)
Jun 14, 2013 5.590 5.590 5.590 0 -0.30(-5.09%)
Jun 12, 2013 5.890 5.890 5.890 5.890 0 -0.07(-1.17%)
Jun 07, 2013 5.960 5.960 5.960 5.960 0 +0.13(+2.23%)
Jun 06, 2013 6.090 6.090 5.830 5.830 3,425 -0.45(-7.17%)
May 30, 2013 6.280 6.280 6.280 0 -0.40(-5.99%)
May 28, 2013 6.680 6.680 6.680 0 -0.24(-3.47%)
May 24, 2013 6.670 6.920 6.670 6.920 516 -0.20(-2.81%)
May 23, 2013 6.810 7.120 6.750 7.120 3,400 -0.08(-1.11%)
May 22, 2013 7.150 7.440 7.120 7.200 11,600 -0.03(-0.41%)
May 21, 2013 7.370 7.370 7.230 7.230 2,500 -0.21(-2.82%)
May 20, 2013 7.220 7.440 7.220 7.440 691 +0.54(+7.83%)
May 17, 2013 7.070 7.070 6.900 6.900 8,200 -0.18(-2.54%)
May 16, 2013 7.080 7.080 7.080 7.080 250 +0.04(+0.57%)
May 14, 2013 7.040 7.040 7.040 0 +0.29(+4.30%)
May 09, 2013 6.750 6.750 6.750 6.750 0 -0.10(-1.46%)
May 07, 2013 6.850 6.850 6.850 0 +0.34(+5.22%)
May 06, 2013 6.510 6.510 6.510 6.510 2,000 -0.29(-4.26%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.