Advertisement
Mitsubishi Heavy Industries, Ltd. (MHVYF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Follow
As of 10:06AM EST. Market open.
Advertisement
Time Period:
Nov 08, 2023 - Nov 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 08, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 1,000 |
| Nov 07, 2024 | 13.70 | 15.00 | 13.70 | 14.80 | 14.80 | 5,100 |
| Nov 06, 2024 | 14.15 | 15.04 | 13.65 | 15.03 | 15.03 | 10,800 |
| Nov 05, 2024 | 14.20 | 14.20 | 13.12 | 13.68 | 13.68 | 7,800 |
| Nov 04, 2024 | 14.08 | 14.20 | 13.90 | 14.15 | 14.15 | 11,800 |
| Nov 01, 2024 | 13.92 | 14.10 | 13.92 | 14.08 | 14.08 | 2,300 |
| Oct 31, 2024 | 14.20 | 14.20 | 14.09 | 14.20 | 14.20 | 18,600 |
| Oct 30, 2024 | 13.30 | 14.40 | 13.30 | 14.16 | 14.16 | 1,700 |
| Oct 29, 2024 | 13.90 | 14.40 | 13.52 | 14.14 | 14.14 | 17,900 |
| Oct 28, 2024 | 14.40 | 14.40 | 13.48 | 13.48 | 13.48 | 8,900 |
| Oct 25, 2024 | 13.27 | 14.40 | 13.20 | 13.80 | 13.80 | 7,200 |
| Oct 24, 2024 | 14.65 | 14.65 | 13.27 | 14.11 | 14.11 | 23,600 |
| Oct 23, 2024 | 14.32 | 14.32 | 13.50 | 13.70 | 13.70 | 16,500 |
| Oct 22, 2024 | 14.73 | 14.75 | 14.00 | 14.32 | 14.32 | 13,700 |
| Oct 21, 2024 | 13.85 | 15.16 | 13.85 | 14.69 | 14.69 | 24,600 |
| Oct 18, 2024 | 15.55 | 15.84 | 15.30 | 15.64 | 15.64 | 20,900 |
| Oct 17, 2024 | 15.42 | 15.50 | 15.17 | 15.48 | 15.48 | 7,400 |
| Oct 16, 2024 | 15.25 | 15.39 | 15.10 | 15.39 | 15.39 | 4,600 |
| Oct 15, 2024 | 14.97 | 15.55 | 14.97 | 15.05 | 15.05 | 5,400 |
| Oct 14, 2024 | 15.75 | 15.75 | 14.57 | 15.00 | 15.00 | 8,500 |
| Oct 11, 2024 | 14.40 | 15.31 | 14.40 | 15.12 | 15.12 | 2,000 |
| Oct 10, 2024 | 14.53 | 15.10 | 14.53 | 14.88 | 14.88 | 3,700 |
| Oct 09, 2024 | 15.25 | 15.55 | 15.02 | 15.55 | 15.55 | 7,000 |
| Oct 08, 2024 | 15.00 | 15.25 | 14.92 | 15.25 | 15.25 | 7,300 |
| Oct 07, 2024 | 15.00 | 16.09 | 15.00 | 15.00 | 15.00 | 5,800 |
| Oct 04, 2024 | 15.51 | 15.57 | 15.25 | 15.57 | 15.57 | 8,100 |
| Oct 03, 2024 | 15.15 | 15.82 | 15.00 | 15.00 | 15.00 | 8,500 |
| Oct 02, 2024 | 15.71 | 15.75 | 15.14 | 15.65 | 15.65 | 8,300 |
| Oct 01, 2024 | 16.00 | 16.00 | 15.52 | 15.71 | 15.71 | 17,000 |
| Sep 30, 2024 | 15.02 | 15.30 | 14.73 | 15.30 | 15.30 | 1,000 |
| Sep 27, 2024 | 14.92 | 15.50 | 14.50 | 14.50 | 14.50 | 47,500 |
| Sep 26, 2024 | 14.68 | 15.15 | 14.59 | 14.65 | 14.65 | 8,900 |
| Sep 25, 2024 | 14.21 | 14.25 | 13.68 | 14.19 | 14.19 | 4,200 |
| Sep 24, 2024 | 13.75 | 14.03 | 13.43 | 13.90 | 13.90 | 70,400 |
| Sep 23, 2024 | 13.46 | 13.58 | 13.33 | 13.51 | 13.51 | 5,100 |
| Sep 20, 2024 | 13.25 | 13.37 | 12.98 | 13.37 | 13.37 | 6,200 |
| Sep 19, 2024 | 13.19 | 13.19 | 13.12 | 13.12 | 13.12 | 3,200 |
| Sep 18, 2024 | 13.06 | 13.06 | 11.75 | 12.81 | 12.81 | 9,400 |
| Sep 17, 2024 | 12.85 | 13.75 | 12.25 | 12.63 | 12.63 | 2,100 |
| Sep 16, 2024 | 12.75 | 12.78 | 12.04 | 12.78 | 12.78 | 1,500 |
| Sep 13, 2024 | 12.25 | 13.10 | 11.75 | 11.75 | 11.75 | 82,500 |
| Sep 12, 2024 | 12.00 | 12.16 | 11.80 | 12.00 | 12.00 | 12,900 |
| Sep 11, 2024 | 11.68 | 12.17 | 11.64 | 11.80 | 11.80 | 7,200 |
| Sep 10, 2024 | 11.88 | 11.90 | 11.63 | 11.63 | 11.63 | 10,400 |
| Sep 09, 2024 | 11.72 | 12.06 | 11.50 | 11.91 | 11.91 | 15,300 |
| Sep 06, 2024 | 12.12 | 12.45 | 11.51 | 11.51 | 11.51 | 37,400 |
| Sep 05, 2024 | 12.84 | 12.84 | 12.13 | 12.42 | 12.42 | 16,500 |
| Sep 04, 2024 | 12.50 | 12.50 | 12.28 | 12.35 | 12.35 | 50,300 |
| Sep 03, 2024 | 12.75 | 12.76 | 12.50 | 12.70 | 12.70 | 46,400 |
| Aug 30, 2024 | 12.76 | 13.45 | 12.76 | 13.14 | 13.14 | 4,800 |
| Aug 29, 2024 | 13.30 | 13.50 | 12.78 | 13.28 | 13.28 | 29,200 |
| Aug 28, 2024 | 13.00 | 13.23 | 12.82 | 12.96 | 12.96 | 73,000 |
| Aug 27, 2024 | 12.10 | 13.30 | 12.10 | 13.12 | 13.12 | 6,200 |
| Aug 26, 2024 | 12.86 | 12.92 | 12.54 | 12.80 | 12.80 | 27,100 |
| Aug 23, 2024 | 12.72 | 13.30 | 12.72 | 13.10 | 13.10 | 7,000 |
| Aug 22, 2024 | 12.81 | 13.30 | 12.45 | 12.45 | 12.45 | 20,800 |
| Aug 21, 2024 | 12.77 | 12.77 | 12.75 | 12.75 | 12.75 | 4,900 |
| Aug 20, 2024 | 13.10 | 13.11 | 12.64 | 13.00 | 13.00 | 10,500 |
| Aug 19, 2024 | 13.30 | 13.30 | 12.78 | 12.93 | 12.93 | 59,000 |
| Aug 16, 2024 | 11.90 | 13.75 | 11.90 | 13.34 | 13.34 | 10,900 |
| Aug 15, 2024 | 12.15 | 13.58 | 12.15 | 13.35 | 13.35 | 42,600 |
| Aug 14, 2024 | 12.29 | 12.70 | 12.00 | 12.01 | 12.01 | 6,600 |
| Aug 13, 2024 | 12.63 | 12.75 | 12.53 | 12.75 | 12.75 | 10,100 |
| Aug 12, 2024 | 12.20 | 12.45 | 11.98 | 12.05 | 12.05 | 45,600 |
| Aug 09, 2024 | 11.63 | 12.00 | 11.51 | 12.00 | 12.00 | 5,300 |
| Aug 08, 2024 | 12.00 | 12.00 | 11.68 | 11.85 | 11.85 | 23,700 |
| Aug 07, 2024 | 12.16 | 12.16 | 11.41 | 11.62 | 11.62 | 494,600 |
| Aug 06, 2024 | 10.50 | 11.68 | 10.37 | 10.90 | 10.90 | 17,300 |
| Aug 05, 2024 | 9.85 | 9.93 | 9.15 | 9.76 | 9.76 | 17,600 |
| Aug 02, 2024 | 10.55 | 11.00 | 9.65 | 10.40 | 10.40 | 128,000 |
| Aug 01, 2024 | 11.21 | 11.60 | 11.18 | 11.21 | 11.21 | 18,900 |
| Jul 31, 2024 | 12.25 | 12.50 | 11.99 | 12.06 | 12.06 | 9,500 |
| Jul 30, 2024 | 11.90 | 11.96 | 11.75 | 11.75 | 11.75 | 286,800 |
| Jul 29, 2024 | 11.94 | 12.43 | 11.90 | 11.90 | 11.90 | 8,400 |
| Jul 26, 2024 | 11.28 | 12.20 | 11.28 | 11.82 | 11.82 | 5,578,500 |
| Jul 25, 2024 | 11.50 | 11.85 | 11.11 | 11.55 | 11.55 | 16,800 |
| Jul 24, 2024 | 11.90 | 12.06 | 11.78 | 11.78 | 11.78 | 7,900 |
| Jul 23, 2024 | 12.20 | 12.50 | 12.00 | 12.27 | 12.27 | 9,200 |
| Jul 22, 2024 | 12.30 | 12.30 | 11.99 | 12.17 | 12.17 | 19,000 |
| Jul 19, 2024 | 12.17 | 12.90 | 11.65 | 12.20 | 12.20 | 4,500 |
| Jul 18, 2024 | 12.50 | 12.74 | 12.27 | 12.36 | 12.36 | 5,500 |
| Jul 17, 2024 | 12.50 | 13.04 | 12.50 | 13.04 | 13.04 | 14,300 |
| Jul 16, 2024 | 12.21 | 12.50 | 12.08 | 12.50 | 12.50 | 10,600 |
| Jul 15, 2024 | 11.81 | 11.81 | 11.62 | 11.62 | 11.62 | 2,300 |
| Jul 12, 2024 | 12.30 | 12.30 | 11.69 | 11.84 | 11.84 | 1,500 |
| Jul 11, 2024 | 11.80 | 11.80 | 11.00 | 11.30 | 11.30 | 11,800 |
| Jul 10, 2024 | 12.06 | 12.06 | 11.32 | 11.65 | 11.65 | 35,800 |
| Jul 09, 2024 | 13.00 | 13.00 | 12.26 | 12.46 | 12.46 | 11,500 |
| Jul 08, 2024 | 13.08 | 13.08 | 12.50 | 12.84 | 12.84 | 13,700 |
| Jul 05, 2024 | 13.00 | 13.50 | 12.70 | 12.83 | 12.83 | 27,300 |
| Jul 03, 2024 | 12.95 | 12.95 | 12.05 | 12.39 | 12.39 | 5,600 |
| Jul 02, 2024 | 11.25 | 11.57 | 11.13 | 11.56 | 11.56 | 9,600 |
| Jul 01, 2024 | 10.90 | 11.13 | 10.70 | 10.78 | 10.78 | 18,900 |
| Jun 28, 2024 | 10.80 | 11.06 | 10.80 | 10.80 | 10.80 | 18,000 |
| Jun 27, 2024 | 10.71 | 10.71 | 10.57 | 10.69 | 10.69 | 15,700 |
| Jun 26, 2024 | 10.20 | 10.49 | 10.20 | 10.22 | 10.22 | 800 |
| Jun 25, 2024 | 10.31 | 10.50 | 10.26 | 10.34 | 10.34 | 4,300 |
| Jun 24, 2024 | 9.97 | 10.17 | 9.97 | 10.17 | 10.17 | 10,700 |
| Jun 21, 2024 | 10.20 | 10.20 | 10.00 | 10.00 | 10.00 | 11,100 |
| Jun 20, 2024 | 10.00 | 10.50 | 10.00 | 10.43 | 10.43 | 11,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.