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

Mitsubishi Electric Corp (OP: MIELF )

18.00 UNCHANGED
Last Price Updated: 11:40 AM EDT, May 21, 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 (%)
Oct 27, 2020 13.00 13.00 13.00 0 -0.15(-1.14%)
Oct 20, 2020 13.15 13.15 13.15 0 -0.23(-1.72%)
Oct 15, 2020 13.38 13.38 13.38 0 +0.00(+0.00%)
Oct 12, 2020 13.38 13.38 13.38 0 -0.02(-0.15%)
Oct 09, 2020 13.40 13.40 13.40 13.40 6,808 -0.35(-2.55%)
Oct 08, 2020 13.75 13.75 13.75 46 +0.00(+0.00%)
Oct 07, 2020 13.75 13.75 13.75 20 +0.00(+0.00%)
Sep 24, 2020 13.75 13.75 13.75 0 +0.00(+0.00%)
Sep 09, 2020 13.75 13.75 13.75 0 +0.00(+0.00%)
Sep 04, 2020 13.75 13.75 13.75 0 -1.25(-8.33%)
Aug 31, 2020 15.00 15.00 15.00 0 +1.20(+8.70%)
Aug 25, 2020 13.80 13.80 13.80 0 +0.00(+0.00%)
Aug 14, 2020 13.80 13.80 13.80 0 +0.00(+0.00%)
Aug 12, 2020 13.80 13.80 13.80 0 +0.52(+3.93%)
Aug 11, 2020 12.50 12.50 13.28 500 +0.78(+6.23%)
Aug 07, 2020 12.50 12.50 12.50 0 +0.00(+0.00%)
Jul 07, 2020 12.50 12.50 12.50 0 +0.00(+0.00%)
Jul 06, 2020 12.50 12.50 12.50 12.50 2,000 -0.49(-3.77%)
Jul 02, 2020 12.99 12.99 12.99 800 +0.00(+0.00%)
Jun 26, 2020 12.99 12.99 12.99 0 +0.00(+0.00%)
Jun 25, 2020 12.99 12.99 12.99 12.99 100 -0.26(-1.96%)
Jun 22, 2020 13.25 13.25 13.25 0 +0.00(+0.00%)
Jun 17, 2020 13.25 13.25 13.25 0 +0.19(+1.45%)
Jun 16, 2020 13.06 13.06 13.06 190 +0.00(+0.00%)
Jun 15, 2020 13.15 13.15 13.06 13.06 500 -0.69(-5.02%)
Jun 11, 2020 13.75 13.75 13.75 0 +0.00(+0.00%)
Jun 09, 2020 13.75 13.75 13.75 0 +0.80(+6.18%)
Jun 05, 2020 12.95 12.95 12.95 0 -0.27(-2.05%)
Jun 04, 2020 13.22 13.22 13.22 1 +0.00(+0.00%)
May 29, 2020 13.22 13.22 13.22 0 +0.92(+7.45%)
May 26, 2020 12.30 12.30 12.30 0 +0.00(+0.00%)
May 22, 2020 12.14 12.14 12.30 35,000 +0.17(+1.39%)
May 14, 2020 12.14 12.14 12.14 0 -0.12(-0.96%)
May 07, 2020 12.25 12.25 12.25 0 +0.40(+3.39%)
Apr 21, 2020 11.85 11.85 11.85 0 -0.49(-3.99%)
Apr 20, 2020 12.34 12.34 12.34 27 +0.00(+0.00%)
Apr 14, 2020 12.34 12.34 12.34 0 +0.19(+1.53%)
Apr 06, 2020 12.16 12.16 12.16 0 +0.00(+0.00%)
Apr 01, 2020 12.16 12.16 12.16 0 +0.16(+1.32%)
Mar 31, 2020 12.00 12.00 12.00 12.00 10,200 -0.11(-0.91%)
Mar 26, 2020 12.11 12.11 12.11 0 +1.12(+10.21%)
Mar 24, 2020 10.99 10.99 10.99 0 +0.24(+2.25%)
Mar 23, 2020 11.00 11.00 10.75 500 -0.25(-2.30%)
Mar 20, 2020 11.00 11.00 11.00 11.00 1,500 +0.10(+0.92%)
Mar 19, 2020 10.50 10.90 10.50 10.90 1,645 +0.10(+0.92%)
Mar 18, 2020 10.80 10.80 10.80 10.80 3,700 -0.38(-3.38%)
Mar 16, 2020 11.18 11.18 11.18 0 +0.00(+0.00%)
Mar 13, 2020 11.45 11.45 11.18 5,400 -0.27(-2.37%)
Mar 11, 2020 11.45 11.45 11.45 0 -1.25(-9.84%)
Mar 06, 2020 12.70 12.70 12.70 0 +0.05(+0.43%)
Mar 05, 2020 12.65 12.65 12.65 12.65 4,700 +0.90(+7.62%)
Mar 04, 2020 11.75 11.75 11.75 11.75 5,809 -0.50(-4.08%)
Feb 28, 2020 12.25 12.25 12.25 0 -0.50(-3.92%)
Feb 27, 2020 12.75 12.75 12.75 12.75 5,599 +0.05(+0.39%)
Feb 24, 2020 12.70 12.70 12.70 0 -1.20(-8.63%)
Feb 18, 2020 13.90 13.90 13.90 0 -0.50(-3.47%)
Feb 04, 2020 14.40 14.40 14.40 0 +0.00(+0.00%)
Feb 03, 2020 14.40 14.40 14.40 14.40 500 +0.21(+1.46%)
Jan 31, 2020 14.20 14.20 14.19 500 -0.01(-0.05%)
Jan 30, 2020 14.20 14.20 14.20 14.20 500 -0.45(-3.07%)
Jan 27, 2020 14.65 14.65 14.65 0 +0.00(+0.00%)
Jan 23, 2020 14.65 14.65 14.65 0 +0.00(+0.00%)
Jan 22, 2020 14.65 14.65 14.65 14.65 407 +0.70(+5.03%)
Jan 14, 2020 13.95 13.95 13.95 0 -0.17(-1.21%)
Jan 09, 2020 14.12 14.12 14.12 0 +0.43(+3.13%)
Jan 08, 2020 13.50 13.50 13.69 1,100 +0.19(+1.42%)
Jan 02, 2020 13.50 13.50 13.50 0 -0.10(-0.74%)
Dec 31, 2019 13.60 13.60 13.60 30 +0.00(+0.00%)
Dec 30, 2019 13.60 13.60 13.60 13.60 1,177 -0.20(-1.45%)
Dec 26, 2019 13.80 13.80 13.80 0 +0.00(+0.00%)
Dec 18, 2019 13.80 13.80 13.80 0 +0.10(+0.73%)
Dec 12, 2019 13.70 13.70 13.70 0 -0.01(-0.07%)
Nov 22, 2019 13.71 13.71 13.71 0 -0.79(-5.45%)
Nov 13, 2019 14.50 14.50 14.50 0 -0.20(-1.36%)
Nov 08, 2019 14.70 14.70 14.70 0 +0.45(+3.16%)
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.